股票概览
4.27
-0.7%
-0.03
4.3
开盘价
4.35
最高价
4.26
最低价
703,900
成交量
数据更新至: 2024-08-30
技术指标
4.29
MA5 (5日均线)
4.34
MA10 (10日均线)
4.36
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 | 4.3 | 4.35 | 4.26 | 4.27 | -0.7% | 703,900 | 302,235,288 |
| 2024-08-29 | 4.29 | 4.33 | 4.25 | 4.3 | +0.23% | 185,594 | 79,673,406 |
| 2024-08-28 | 4.25 | 4.32 | 4.25 | 4.29 | +0.7% | 160,947 | 69,099,759 |
| 2024-08-27 | 4.34 | 4.37 | 4.25 | 4.26 | -1.84% | 213,436 | 91,671,498 |
| 2024-08-26 | 4.21 | 4.35 | 4.21 | 4.34 | +2.6% | 360,833 | 155,702,714 |
| 2024-08-23 | 4.41 | 4.41 | 4.21 | 4.23 | -4.08% | 513,555 | 219,982,729 |
| 2024-08-22 | 4.42 | 4.44 | 4.41 | 4.41 | -0.23% | 299,911 | 132,424,066 |
| 2024-08-21 | 4.42 | 4.44 | 4.4 | 4.42 | 0% | 269,801 | 119,169,293 |
| 2024-08-20 | 4.44 | 4.44 | 4.4 | 4.42 | -0.45% | 337,425 | 149,047,890 |
| 2024-08-19 | 4.45 | 4.47 | 4.41 | 4.44 | -0.22% | 315,594 | 140,011,275 |
| 2024-08-16 | 4.36 | 4.55 | 4.32 | 4.45 | +2.3% | 598,374 | 265,624,926 |
| 2024-08-15 | 4.33 | 4.39 | 4.31 | 4.35 | +0.46% | 223,877 | 97,553,788 |
| 2024-08-14 | 4.38 | 4.39 | 4.31 | 4.33 | -1.37% | 180,999 | 78,735,073 |
| 2024-08-13 | 4.37 | 4.4 | 4.34 | 4.39 | +0.69% | 190,299 | 83,304,760 |
| 2024-08-12 | 4.39 | 4.4 | 4.35 | 4.36 | -0.68% | 216,502 | 94,625,043 |
| 2024-08-09 | 4.43 | 4.47 | 4.38 | 4.39 | -0.9% | 279,835 | 123,913,787 |
| 2024-08-08 | 4.38 | 4.45 | 4.38 | 4.43 | +0.91% | 318,628 | 140,813,490 |
| 2024-08-07 | 4.42 | 4.42 | 4.37 | 4.39 | -0.68% | 350,811 | 154,064,140 |
| 2024-08-06 | 4.34 | 4.42 | 4.34 | 4.42 | +2.31% | 421,884 | 185,154,583 |
| 2024-08-05 | 4.31 | 4.41 | 4.29 | 4.32 | +0.23% | 369,775 | 160,901,798 |
| 2024-08-02 | 4.31 | 4.36 | 4.3 | 4.31 | -0.46% | 251,050 | 108,743,278 |
| 2024-08-01 | 4.36 | 4.38 | 4.31 | 4.33 | -0.69% | 314,883 | 136,636,086 |
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：