股票概览
4.48
+2.05%
+0.09
4.38
开盘价
4.54
最高价
4.33
最低价
335,369
成交量
数据更新至: 2024-08-30
技术指标
4.34
MA5 (5日均线)
4.33
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 | 4.38 | 4.54 | 4.33 | 4.48 | +2.05% | 335,369 | 149,641,121 |
| 2024-08-29 | 4.29 | 4.4 | 4.25 | 4.39 | +2.33% | 386,455 | 168,136,575 |
| 2024-08-28 | 4.27 | 4.36 | 4.26 | 4.29 | +0.7% | 288,453 | 124,027,605 |
| 2024-08-27 | 4.26 | 4.36 | 4.23 | 4.26 | -0.23% | 277,661 | 119,254,607 |
| 2024-08-26 | 4.28 | 4.32 | 4.22 | 4.27 | -0.47% | 179,552 | 76,331,768 |
| 2024-08-23 | 4.23 | 4.31 | 4.21 | 4.29 | +1.18% | 160,463 | 68,568,337 |
| 2024-08-22 | 4.29 | 4.32 | 4.22 | 4.24 | -1.4% | 204,517 | 86,982,725 |
| 2024-08-21 | 4.33 | 4.36 | 4.28 | 4.3 | -1.15% | 148,312 | 64,168,603 |
| 2024-08-20 | 4.46 | 4.46 | 4.32 | 4.35 | -2.47% | 251,387 | 109,769,431 |
| 2024-08-19 | 4.41 | 4.5 | 4.4 | 4.46 | +0.9% | 178,471 | 79,728,236 |
| 2024-08-16 | 4.46 | 4.48 | 4.4 | 4.42 | -0.9% | 172,938 | 76,716,591 |
| 2024-08-15 | 4.39 | 4.49 | 4.36 | 4.46 | +1.36% | 225,182 | 100,089,289 |
| 2024-08-14 | 4.45 | 4.46 | 4.39 | 4.4 | -1.57% | 151,629 | 66,996,647 |
| 2024-08-13 | 4.46 | 4.48 | 4.39 | 4.47 | +0.22% | 166,952 | 74,035,662 |
| 2024-08-12 | 4.45 | 4.48 | 4.39 | 4.46 | 0% | 176,425 | 78,462,871 |
| 2024-08-09 | 4.5 | 4.58 | 4.46 | 4.46 | -0.89% | 254,606 | 114,950,831 |
| 2024-08-08 | 4.38 | 4.51 | 4.32 | 4.5 | +2.27% | 408,983 | 181,383,444 |
| 2024-08-07 | 4.39 | 4.47 | 4.37 | 4.4 | -0.45% | 222,133 | 97,939,908 |
| 2024-08-06 | 4.44 | 4.5 | 4.36 | 4.42 | +0.23% | 264,115 | 116,389,577 |
| 2024-08-05 | 4.45 | 4.54 | 4.41 | 4.41 | -1.78% | 339,623 | 151,892,761 |
| 2024-08-02 | 4.57 | 4.59 | 4.48 | 4.49 | -2.81% | 334,365 | 151,222,174 |
| 2024-08-01 | 4.71 | 4.75 | 4.56 | 4.62 | -1.7% | 398,777 | 184,576,530 |
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：