股票概览
4.07
+1.75%
+0.07
4
开盘价
4.08
最高价
3.96
最低价
131,183
成交量
数据更新至: 2024-08-30
技术指标
3.99
MA5 (5日均线)
3.98
MA10 (10日均线)
3.85
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 4 | 4.08 | 3.96 | 4.07 | +1.75% | 131,183 | 53,032,440 |
| 2024-08-29 | 3.95 | 4.02 | 3.91 | 4 | 0% | 102,886 | 40,857,031 |
| 2024-08-28 | 3.95 | 4.04 | 3.92 | 4 | +0.5% | 123,785 | 49,419,224 |
| 2024-08-27 | 3.93 | 4.02 | 3.86 | 3.98 | +1.79% | 132,724 | 52,489,787 |
| 2024-08-26 | 3.96 | 3.96 | 3.86 | 3.91 | -2.01% | 119,561 | 46,596,363 |
| 2024-08-23 | 3.89 | 4.12 | 3.75 | 3.99 | +1.01% | 234,614 | 92,076,041 |
| 2024-08-22 | 3.83 | 3.95 | 3.8 | 3.95 | +3.13% | 215,127 | 83,241,665 |
| 2024-08-21 | 3.92 | 3.92 | 3.8 | 3.83 | -2.79% | 166,290 | 63,975,366 |
| 2024-08-20 | 4.08 | 4.1 | 3.85 | 3.94 | -3.43% | 311,943 | 122,902,035 |
| 2024-08-19 | 3.67 | 4.08 | 3.67 | 4.08 | +9.97% | 152,564 | 60,940,386 |
| 2024-08-16 | 3.74 | 3.75 | 3.66 | 3.71 | -1.85% | 68,721 | 25,357,722 |
| 2024-08-15 | 3.66 | 3.8 | 3.61 | 3.78 | +2.72% | 65,815 | 24,375,942 |
| 2024-08-14 | 3.71 | 3.75 | 3.67 | 3.68 | -1.34% | 39,433 | 14,580,618 |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | +1.36% | 29,406 | 10,877,397 |
| 2024-08-12 | 3.73 | 3.73 | 3.68 | 3.68 | -1.08% | 31,162 | 11,543,493 |
| 2024-08-09 | 3.74 | 3.79 | 3.71 | 3.72 | -0.27% | 33,531 | 12,584,478 |
| 2024-08-08 | 3.76 | 3.77 | 3.7 | 3.73 | -1.32% | 36,208 | 13,519,825 |
| 2024-08-07 | 3.74 | 3.8 | 3.72 | 3.78 | +1.61% | 52,616 | 19,868,798 |
| 2024-08-06 | 3.7 | 3.75 | 3.69 | 3.72 | +1.09% | 33,349 | 12,378,108 |
| 2024-08-05 | 3.7 | 3.81 | 3.67 | 3.68 | -2.13% | 54,879 | 20,445,558 |
| 2024-08-02 | 3.81 | 3.83 | 3.74 | 3.76 | -2.08% | 54,972 | 20,822,056 |
| 2024-08-01 | 3.86 | 3.9 | 3.82 | 3.84 | -0.78% | 44,503 | 17,181,740 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：