股票概览
4.29
+2.14%
+0.09
4.21
开盘价
4.35
最高价
4.2
最低价
75,736
成交量
数据更新至: 2024-08-30
技术指标
4.18
MA5 (5日均线)
4.24
MA10 (10日均线)
4.34
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 | 4.21 | 4.35 | 4.2 | 4.29 | +2.14% | 75,736 | 32,530,744 |
| 2024-08-29 | 4.12 | 4.21 | 4.09 | 4.2 | +1.69% | 53,183 | 22,160,839 |
| 2024-08-28 | 4.1 | 4.15 | 4.06 | 4.13 | +1.47% | 52,449 | 21,600,497 |
| 2024-08-27 | 4.18 | 4.19 | 4.05 | 4.07 | -3.1% | 88,059 | 36,104,858 |
| 2024-08-26 | 4.13 | 4.21 | 4.12 | 4.2 | +2.19% | 62,541 | 26,184,152 |
| 2024-08-23 | 4.2 | 4.25 | 4.1 | 4.11 | -4.42% | 131,753 | 54,783,227 |
| 2024-08-22 | 4.36 | 4.39 | 4.28 | 4.3 | -0.92% | 52,020 | 22,560,709 |
| 2024-08-21 | 4.33 | 4.4 | 4.31 | 4.34 | -0.46% | 42,007 | 18,320,554 |
| 2024-08-20 | 4.43 | 4.43 | 4.3 | 4.36 | -1.58% | 65,654 | 28,571,291 |
| 2024-08-19 | 4.41 | 4.46 | 4.39 | 4.43 | +0.23% | 72,265 | 32,013,510 |
| 2024-08-16 | 4.51 | 4.51 | 4.41 | 4.42 | -1.34% | 70,030 | 31,079,777 |
| 2024-08-15 | 4.4 | 4.5 | 4.37 | 4.48 | +1.13% | 93,774 | 41,694,190 |
| 2024-08-14 | 4.46 | 4.52 | 4.42 | 4.43 | -0.67% | 77,708 | 34,661,827 |
| 2024-08-13 | 4.38 | 4.46 | 4.32 | 4.46 | +1.83% | 114,192 | 50,309,206 |
| 2024-08-12 | 4.54 | 4.55 | 4.36 | 4.38 | -2.01% | 128,067 | 56,579,699 |
| 2024-08-09 | 4.5 | 4.69 | 4.47 | 4.47 | -2.19% | 196,360 | 89,496,333 |
| 2024-08-08 | 4.67 | 4.92 | 4.56 | 4.57 | +1.33% | 344,125 | 161,466,082 |
| 2024-08-07 | 4.4 | 4.57 | 4.39 | 4.51 | +3.92% | 181,042 | 81,013,837 |
| 2024-08-06 | 4.28 | 4.35 | 4.28 | 4.34 | +1.64% | 66,254 | 28,590,723 |
| 2024-08-05 | 4.37 | 4.41 | 4.25 | 4.27 | -2.73% | 103,044 | 44,678,835 |
| 2024-08-02 | 4.42 | 4.48 | 4.37 | 4.39 | -1.57% | 86,668 | 38,330,047 |
| 2024-08-01 | 4.49 | 4.52 | 4.45 | 4.46 | -0.67% | 87,811 | 39,380,536 |
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：