股票概览
4.32
+1.17%
+0.05
4.26
开盘价
4.36
最高价
4.23
最低价
111,260
成交量
数据更新至: 2024-08-30
技术指标
4.27
MA5 (5日均线)
4.30
MA10 (10日均线)
4.39
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 | 4.26 | 4.36 | 4.23 | 4.32 | +1.17% | 111,260 | 47,938,080 |
| 2024-08-29 | 4.23 | 4.29 | 4.23 | 4.27 | 0% | 52,310 | 22,324,031 |
| 2024-08-28 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 69,286 | 29,553,963 |
| 2024-08-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.24% | 50,299 | 21,360,850 |
| 2024-08-26 | 4.24 | 4.27 | 4.2 | 4.23 | -0.47% | 63,001 | 26,653,345 |
| 2024-08-23 | 4.29 | 4.3 | 4.22 | 4.25 | -0.93% | 46,668 | 19,854,122 |
| 2024-08-22 | 4.33 | 4.34 | 4.28 | 4.29 | -0.92% | 34,803 | 14,974,693 |
| 2024-08-21 | 4.4 | 4.4 | 4.31 | 4.33 | -1.37% | 38,802 | 16,833,615 |
| 2024-08-20 | 4.46 | 4.47 | 4.36 | 4.39 | -1.35% | 43,750 | 19,269,280 |
| 2024-08-19 | 4.48 | 4.52 | 4.44 | 4.45 | -0.89% | 41,294 | 18,474,172 |
| 2024-08-16 | 4.47 | 4.51 | 4.43 | 4.49 | +0.22% | 44,620 | 19,979,901 |
| 2024-08-15 | 4.46 | 4.5 | 4.44 | 4.48 | +0.45% | 36,115 | 16,143,672 |
| 2024-08-14 | 4.47 | 4.49 | 4.43 | 4.46 | -0.89% | 52,771 | 23,545,145 |
| 2024-08-13 | 4.53 | 4.53 | 4.46 | 4.5 | -0.22% | 61,502 | 27,641,931 |
| 2024-08-12 | 4.46 | 4.54 | 4.46 | 4.51 | +0.45% | 67,646 | 30,535,433 |
| 2024-08-09 | 4.5 | 4.52 | 4.47 | 4.49 | -0.22% | 61,876 | 27,815,356 |
| 2024-08-08 | 4.43 | 4.52 | 4.43 | 4.5 | +0.9% | 71,706 | 32,213,191 |
| 2024-08-07 | 4.46 | 4.5 | 4.42 | 4.46 | +0.22% | 59,223 | 26,385,010 |
| 2024-08-06 | 4.41 | 4.45 | 4.38 | 4.45 | +1.37% | 68,318 | 30,158,271 |
| 2024-08-05 | 4.37 | 4.47 | 4.35 | 4.39 | +0.46% | 96,629 | 42,657,499 |
| 2024-08-02 | 4.35 | 4.42 | 4.33 | 4.37 | +0.23% | 78,492 | 34,393,282 |
| 2024-08-01 | 4.37 | 4.4 | 4.34 | 4.36 | 0% | 70,597 | 30,812,020 |
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：