股票概览
4.16
+0.24%
+0.01
4.14
开盘价
4.21
最高价
4.13
最低价
51,066
成交量
数据更新至: 2024-08-30
技术指标
4.16
MA5 (5日均线)
4.17
MA10 (10日均线)
4.23
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 | 4.14 | 4.21 | 4.13 | 4.16 | +0.24% | 51,066 | 21,271,869 |
| 2024-08-29 | 4.16 | 4.17 | 4.1 | 4.15 | -0.48% | 28,836 | 11,917,733 |
| 2024-08-28 | 4.12 | 4.2 | 4.1 | 4.17 | +1.21% | 24,373 | 10,134,881 |
| 2024-08-27 | 4.17 | 4.21 | 4.09 | 4.12 | -1.67% | 30,442 | 12,588,643 |
| 2024-08-26 | 4.1 | 4.21 | 4.1 | 4.19 | +1.7% | 41,884 | 17,450,488 |
| 2024-08-23 | 4.13 | 4.15 | 4.07 | 4.12 | -0.72% | 33,225 | 13,627,084 |
| 2024-08-22 | 4.19 | 4.21 | 4.15 | 4.15 | -0.72% | 28,102 | 11,740,784 |
| 2024-08-21 | 4.21 | 4.22 | 4.16 | 4.18 | -0.48% | 23,071 | 9,650,522 |
| 2024-08-20 | 4.27 | 4.28 | 4.16 | 4.2 | -1.64% | 34,962 | 14,703,145 |
| 2024-08-19 | 4.26 | 4.31 | 4.23 | 4.27 | +0.23% | 33,578 | 14,354,034 |
| 2024-08-16 | 4.36 | 4.36 | 4.24 | 4.26 | -2.07% | 33,445 | 14,363,110 |
| 2024-08-15 | 4.31 | 4.37 | 4.29 | 4.35 | +0.46% | 30,458 | 13,213,035 |
| 2024-08-14 | 4.34 | 4.38 | 4.32 | 4.33 | -0.23% | 34,573 | 15,030,862 |
| 2024-08-13 | 4.24 | 4.34 | 4.21 | 4.34 | +1.88% | 41,075 | 17,611,626 |
| 2024-08-12 | 4.29 | 4.32 | 4.24 | 4.26 | 0% | 37,351 | 15,996,387 |
| 2024-08-09 | 4.29 | 4.33 | 4.25 | 4.26 | -0.93% | 27,914 | 11,986,927 |
| 2024-08-08 | 4.28 | 4.3 | 4.25 | 4.3 | +0.7% | 31,180 | 13,336,039 |
| 2024-08-07 | 4.26 | 4.29 | 4.24 | 4.27 | 0% | 24,101 | 10,284,081 |
| 2024-08-06 | 4.25 | 4.29 | 4.23 | 4.27 | +1.18% | 34,734 | 14,767,060 |
| 2024-08-05 | 4.28 | 4.32 | 4.22 | 4.22 | -1.4% | 44,835 | 19,161,874 |
| 2024-08-02 | 4.3 | 4.32 | 4.27 | 4.28 | -0.93% | 39,418 | 16,947,017 |
| 2024-08-01 | 4.34 | 4.36 | 4.32 | 4.32 | -0.69% | 62,804 | 27,252,598 |
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：