股票概览
4.16
-0.24%
-0.01
4.16
开盘价
4.25
最高价
4
最低价
218,076
成交量
数据更新至: 2024-08-30
技术指标
4.13
MA5 (5日均线)
4.13
MA10 (10日均线)
4.25
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 | 4.16 | 4.25 | 4 | 4.16 | -0.24% | 218,076 | 90,163,947 |
| 2024-08-29 | 4.13 | 4.18 | 4.1 | 4.17 | +0.97% | 75,138 | 31,167,077 |
| 2024-08-28 | 4.09 | 4.15 | 4.06 | 4.13 | +0.73% | 58,585 | 24,125,626 |
| 2024-08-27 | 4.11 | 4.13 | 4.07 | 4.1 | -0.24% | 50,267 | 20,567,536 |
| 2024-08-26 | 4.08 | 4.15 | 4.06 | 4.11 | +0.98% | 63,750 | 26,180,156 |
| 2024-08-23 | 4.08 | 4.11 | 4.04 | 4.07 | -0.25% | 46,762 | 19,027,361 |
| 2024-08-22 | 4.13 | 4.16 | 4.06 | 4.08 | -1.21% | 68,682 | 28,095,829 |
| 2024-08-21 | 4.14 | 4.18 | 4.12 | 4.13 | -0.72% | 46,554 | 19,267,312 |
| 2024-08-20 | 4.23 | 4.24 | 4.13 | 4.16 | -1.19% | 71,641 | 29,851,168 |
| 2024-08-19 | 4.21 | 4.23 | 4.17 | 4.21 | +0.24% | 67,524 | 28,406,161 |
| 2024-08-16 | 4.32 | 4.34 | 4.2 | 4.2 | -3% | 132,601 | 56,304,220 |
| 2024-08-15 | 4.29 | 4.38 | 4.26 | 4.33 | +0.7% | 100,190 | 43,362,131 |
| 2024-08-14 | 4.37 | 4.39 | 4.28 | 4.3 | -1.6% | 89,692 | 38,731,857 |
| 2024-08-13 | 4.39 | 4.43 | 4.32 | 4.37 | -1.13% | 111,157 | 48,542,317 |
| 2024-08-12 | 4.45 | 4.49 | 4.39 | 4.42 | -0.45% | 99,448 | 44,090,224 |
| 2024-08-09 | 4.48 | 4.54 | 4.44 | 4.44 | -0.67% | 120,760 | 54,134,850 |
| 2024-08-08 | 4.38 | 4.5 | 4.36 | 4.47 | +1.36% | 164,315 | 73,174,655 |
| 2024-08-07 | 4.5 | 4.51 | 4.39 | 4.41 | -1.78% | 157,373 | 69,509,483 |
| 2024-08-06 | 4.39 | 4.5 | 4.38 | 4.49 | +3.7% | 246,085 | 109,260,817 |
| 2024-08-05 | 4.44 | 4.62 | 4.33 | 4.33 | 0% | 259,117 | 115,035,763 |
| 2024-08-02 | 4.36 | 4.38 | 4.31 | 4.33 | -0.69% | 107,199 | 46,592,056 |
| 2024-08-01 | 4.46 | 4.54 | 4.36 | 4.36 | -2.46% | 106,556 | 46,949,270 |
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：