股票概览
4.33
+2.12%
+0.09
4.24
开盘价
4.38
最高价
4.2
最低价
56,613
成交量
数据更新至: 2024-08-30
技术指标
4.20
MA5 (5日均线)
4.49
MA10 (10日均线)
4.62
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 | 4.24 | 4.38 | 4.2 | 4.33 | +2.12% | 56,613 | 24,489,802 |
| 2024-08-29 | 4.12 | 4.27 | 4.09 | 4.24 | +1.92% | 58,170 | 24,470,596 |
| 2024-08-28 | 4.09 | 4.22 | 4.03 | 4.16 | +1.46% | 66,853 | 27,792,125 |
| 2024-08-27 | 4.18 | 4.21 | 4.08 | 4.1 | -1.44% | 71,336 | 29,464,824 |
| 2024-08-26 | 4.08 | 4.2 | 4.01 | 4.16 | +1.96% | 90,100 | 37,222,650 |
| 2024-08-23 | 4.09 | 4.21 | 4.04 | 4.08 | -3.09% | 137,758 | 56,266,304 |
| 2024-08-22 | 4.37 | 4.46 | 4.2 | 4.21 | -9.66% | 227,677 | 97,544,874 |
| 2024-08-21 | 4.9 | 4.9 | 4.66 | 4.66 | -10.04% | 120,857 | 56,816,794 |
| 2024-08-20 | 6.03 | 6.14 | 5.18 | 5.18 | -9.91% | 335,165 | 182,406,711 |
| 2024-08-19 | 5.26 | 5.75 | 5.26 | 5.75 | +9.94% | 263,662 | 148,359,974 |
| 2024-08-16 | 5.8 | 5.82 | 4.94 | 5.23 | -4.74% | 301,072 | 159,133,746 |
| 2024-08-15 | 5.23 | 5.49 | 5.15 | 5.49 | +10.02% | 151,287 | 81,405,125 |
| 2024-08-14 | 4.99 | 4.99 | 4.99 | 4.99 | +9.91% | 57,534 | 28,709,451 |
| 2024-08-13 | 4.59 | 4.61 | 4.49 | 4.54 | -0.87% | 19,058 | 8,630,902 |
| 2024-08-12 | 4.55 | 4.62 | 4.48 | 4.58 | 0% | 21,979 | 10,018,981 |
| 2024-08-09 | 4.64 | 4.68 | 4.5 | 4.58 | -2.55% | 53,510 | 24,493,229 |
| 2024-08-08 | 4.44 | 4.78 | 4.43 | 4.7 | +5.15% | 40,485 | 18,617,566 |
| 2024-08-07 | 4.59 | 4.61 | 4.43 | 4.47 | -2.4% | 18,887 | 8,497,104 |
| 2024-08-06 | 4.43 | 4.61 | 4.43 | 4.58 | +3.15% | 33,400 | 15,168,876 |
| 2024-08-05 | 4.4 | 4.56 | 4.38 | 4.44 | 0% | 29,167 | 13,060,887 |
| 2024-08-02 | 4.39 | 4.48 | 4.37 | 4.44 | 0% | 19,596 | 8,711,912 |
| 2024-08-01 | 4.4 | 4.45 | 4.32 | 4.44 | +1.37% | 28,741 | 12,668,575 |
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：