股票概览
3.97
-0.25%
-0.01
3.97
开盘价
4.03
最高价
3.94
最低价
39,480
成交量
数据更新至: 2024-08-30
技术指标
3.91
MA5 (5日均线)
3.91
MA10 (10日均线)
3.97
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 | 3.97 | 4.03 | 3.94 | 3.97 | -0.25% | 39,480 | 15,750,884 |
| 2024-08-29 | 3.87 | 4.04 | 3.85 | 3.98 | +2.05% | 45,056 | 17,790,749 |
| 2024-08-28 | 3.8 | 4.1 | 3.77 | 3.9 | +2.63% | 52,990 | 20,799,996 |
| 2024-08-27 | 3.85 | 3.9 | 3.8 | 3.8 | -2.06% | 30,040 | 11,493,238 |
| 2024-08-26 | 3.85 | 3.95 | 3.78 | 3.88 | -1.02% | 53,209 | 20,657,162 |
| 2024-08-23 | 4.15 | 4.15 | 3.87 | 3.92 | +2.35% | 76,878 | 30,546,272 |
| 2024-08-22 | 3.92 | 3.94 | 3.82 | 3.83 | -2.3% | 27,755 | 10,743,474 |
| 2024-08-21 | 3.92 | 3.95 | 3.9 | 3.92 | -0.25% | 19,196 | 7,530,129 |
| 2024-08-20 | 3.95 | 3.98 | 3.9 | 3.93 | -1.01% | 33,926 | 13,311,190 |
| 2024-08-19 | 4.03 | 4.23 | 3.96 | 3.97 | -0.5% | 54,072 | 21,950,264 |
| 2024-08-16 | 4.04 | 4.07 | 3.98 | 3.99 | -1.24% | 19,197 | 7,712,274 |
| 2024-08-15 | 4.01 | 4.07 | 3.98 | 4.04 | +0.75% | 29,422 | 11,862,278 |
| 2024-08-14 | 4.03 | 4.1 | 4.01 | 4.01 | -0.25% | 22,814 | 9,206,078 |
| 2024-08-13 | 3.94 | 4.02 | 3.9 | 4.02 | +0.75% | 39,451 | 15,672,720 |
| 2024-08-12 | 4.02 | 4.29 | 3.98 | 3.99 | -0.99% | 68,282 | 27,916,415 |
| 2024-08-09 | 4.1 | 4.12 | 4.02 | 4.03 | -0.98% | 20,912 | 8,486,546 |
| 2024-08-08 | 4.07 | 4.09 | 4.01 | 4.07 | -0.49% | 23,676 | 9,597,891 |
| 2024-08-07 | 4.08 | 4.12 | 4.06 | 4.09 | +0.25% | 21,183 | 8,669,530 |
| 2024-08-06 | 4.07 | 4.14 | 4.05 | 4.08 | +0.99% | 27,100 | 11,063,100 |
| 2024-08-05 | 4.2 | 4.24 | 4.03 | 4.04 | -4.04% | 52,077 | 21,531,949 |
| 2024-08-02 | 4.23 | 4.28 | 4.16 | 4.21 | -0.94% | 46,526 | 19,647,070 |
| 2024-08-01 | 4.2 | 4.27 | 4.19 | 4.25 | +1.19% | 71,534 | 30,305,778 |
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：