股票概览
4.39
0%
0
4.39
开盘价
4.45
最高价
4.32
最低价
27,308
成交量
数据更新至: 2024-08-30
技术指标
4.28
MA5 (5日均线)
4.26
MA10 (10日均线)
4.40
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 | 4.39 | 4.45 | 4.32 | 4.39 | 0% | 27,308 | 12,013,341 |
| 2024-08-29 | 4.24 | 4.4 | 4.22 | 4.39 | +3.54% | 18,321 | 7,881,910 |
| 2024-08-28 | 4.17 | 4.29 | 4.12 | 4.24 | +1.68% | 21,630 | 9,139,298 |
| 2024-08-27 | 4.26 | 4.26 | 4.13 | 4.17 | -0.71% | 15,443 | 6,435,589 |
| 2024-08-26 | 4.16 | 4.27 | 4.11 | 4.2 | +0.24% | 15,584 | 6,552,275 |
| 2024-08-23 | 4.13 | 4.21 | 4.1 | 4.19 | +0.48% | 16,692 | 6,950,675 |
| 2024-08-22 | 4.28 | 4.28 | 4.13 | 4.17 | -1.88% | 15,963 | 6,663,927 |
| 2024-08-21 | 4.25 | 4.29 | 4.21 | 4.25 | -0.93% | 12,142 | 5,149,114 |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.29 | -1.38% | 16,168 | 6,912,520 |
| 2024-08-19 | 4.41 | 4.45 | 4.33 | 4.35 | -1.81% | 19,247 | 8,397,569 |
| 2024-08-16 | 4.45 | 4.51 | 4.41 | 4.43 | -0.45% | 17,877 | 7,949,950 |
| 2024-08-15 | 4.48 | 4.53 | 4.43 | 4.45 | 0% | 17,736 | 7,928,290 |
| 2024-08-14 | 4.48 | 4.48 | 4.42 | 4.45 | -1.11% | 8,127 | 3,609,303 |
| 2024-08-13 | 4.55 | 4.55 | 4.46 | 4.5 | -1.1% | 13,198 | 5,929,774 |
| 2024-08-12 | 4.54 | 4.6 | 4.51 | 4.55 | +0.22% | 18,076 | 8,240,974 |
| 2024-08-09 | 4.67 | 4.67 | 4.51 | 4.54 | -1.73% | 14,955 | 6,822,319 |
| 2024-08-08 | 4.6 | 4.63 | 4.55 | 4.62 | +0.87% | 12,429 | 5,720,215 |
| 2024-08-07 | 4.62 | 4.65 | 4.52 | 4.58 | -0.87% | 10,598 | 4,843,390 |
| 2024-08-06 | 4.63 | 4.63 | 4.52 | 4.62 | +1.99% | 12,596 | 5,770,461 |
| 2024-08-05 | 4.58 | 4.65 | 4.51 | 4.53 | -2.16% | 11,268 | 5,162,421 |
| 2024-08-02 | 4.69 | 4.69 | 4.58 | 4.63 | -0.22% | 18,653 | 8,642,646 |
| 2024-08-01 | 4.67 | 4.72 | 4.59 | 4.64 | -0.43% | 17,348 | 8,052,631 |
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：