股票概览
4.21
+0.72%
+0.03
4.18
开盘价
4.28
最高价
4.14
最低价
266,696
成交量
数据更新至: 2024-08-30
技术指标
4.14
MA5 (5日均线)
4.19
MA10 (10日均线)
4.29
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 | 4.18 | 4.28 | 4.14 | 4.21 | +0.72% | 266,696 | 112,582,693 |
| 2024-08-29 | 4.1 | 4.2 | 4.09 | 4.18 | +1.7% | 218,245 | 90,983,188 |
| 2024-08-28 | 4.1 | 4.15 | 4.06 | 4.11 | +0.49% | 212,427 | 87,306,191 |
| 2024-08-27 | 4.11 | 4.15 | 4.08 | 4.09 | -0.73% | 209,237 | 85,915,575 |
| 2024-08-26 | 4.15 | 4.16 | 4.07 | 4.12 | -1.44% | 270,400 | 111,164,278 |
| 2024-08-23 | 4.18 | 4.25 | 4.15 | 4.18 | 0% | 182,205 | 76,305,806 |
| 2024-08-22 | 4.21 | 4.27 | 4.17 | 4.18 | -0.95% | 160,763 | 67,618,044 |
| 2024-08-21 | 4.26 | 4.3 | 4.21 | 4.22 | -1.4% | 144,593 | 61,258,936 |
| 2024-08-20 | 4.34 | 4.35 | 4.24 | 4.28 | -1.38% | 210,626 | 90,266,426 |
| 2024-08-19 | 4.36 | 4.41 | 4.33 | 4.34 | -0.69% | 205,547 | 89,639,267 |
| 2024-08-16 | 4.38 | 4.39 | 4.31 | 4.37 | 0% | 207,375 | 90,381,643 |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.37 | +0.23% | 215,811 | 94,394,790 |
| 2024-08-14 | 4.47 | 4.48 | 4.35 | 4.36 | -2.46% | 279,287 | 122,513,403 |
| 2024-08-13 | 4.45 | 4.47 | 4.43 | 4.47 | 0% | 225,049 | 100,149,322 |
| 2024-08-12 | 4.4 | 4.53 | 4.38 | 4.47 | +1.59% | 338,891 | 151,632,255 |
| 2024-08-09 | 4.45 | 4.51 | 4.39 | 4.4 | -1.12% | 232,527 | 103,182,415 |
| 2024-08-08 | 4.36 | 4.48 | 4.36 | 4.45 | +1.6% | 256,741 | 114,025,677 |
| 2024-08-07 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 213,752 | 93,686,671 |
| 2024-08-06 | 4.35 | 4.4 | 4.32 | 4.39 | +1.62% | 266,949 | 116,773,896 |
| 2024-08-05 | 4.32 | 4.44 | 4.3 | 4.32 | -0.46% | 353,092 | 154,413,905 |
| 2024-08-02 | 4.3 | 4.4 | 4.28 | 4.34 | +0.46% | 331,585 | 144,758,353 |
| 2024-08-01 | 4.31 | 4.38 | 4.28 | 4.32 | +0.23% | 272,726 | 118,112,845 |
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：