股票概览
4.26
+0.24%
+0.01
4.24
开盘价
4.31
最高价
4.16
最低价
79,661
成交量
数据更新至: 2024-08-30
技术指标
4.20
MA5 (5日均线)
4.14
MA10 (10日均线)
4.16
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 | 4.31 | 4.16 | 4.26 | +0.24% | 79,661 | 33,898,282 |
| 2024-08-29 | 4.28 | 4.4 | 4.21 | 4.25 | -0.23% | 76,482 | 32,824,503 |
| 2024-08-28 | 4.1 | 4.53 | 4.09 | 4.26 | +3.4% | 120,801 | 52,063,926 |
| 2024-08-27 | 4.1 | 4.19 | 4.07 | 4.12 | -0.24% | 16,985 | 7,009,220 |
| 2024-08-26 | 4.04 | 4.15 | 4.02 | 4.13 | +2.23% | 16,243 | 6,677,171 |
| 2024-08-23 | 4.08 | 4.12 | 4.03 | 4.04 | -0.98% | 14,050 | 5,711,767 |
| 2024-08-22 | 4.03 | 4.13 | 4.02 | 4.08 | +0.99% | 12,563 | 5,140,000 |
| 2024-08-21 | 4.06 | 4.1 | 4 | 4.04 | -0.98% | 11,936 | 4,856,168 |
| 2024-08-20 | 4.18 | 4.2 | 4.07 | 4.08 | -1.92% | 11,935 | 4,914,314 |
| 2024-08-19 | 4.16 | 4.22 | 4.1 | 4.16 | 0% | 12,529 | 5,232,911 |
| 2024-08-16 | 4.22 | 4.28 | 4.14 | 4.16 | -0.72% | 12,410 | 5,213,307 |
| 2024-08-15 | 4.17 | 4.23 | 4.14 | 4.19 | +0.72% | 12,558 | 5,266,322 |
| 2024-08-14 | 4.19 | 4.22 | 4.15 | 4.16 | -0.48% | 9,754 | 4,077,538 |
| 2024-08-13 | 4.15 | 4.22 | 4.1 | 4.18 | 0% | 10,331 | 4,302,402 |
| 2024-08-12 | 4.18 | 4.21 | 4.15 | 4.18 | 0% | 12,162 | 5,089,268 |
| 2024-08-09 | 4.27 | 4.3 | 4.18 | 4.18 | -1.88% | 13,137 | 5,564,251 |
| 2024-08-08 | 4.2 | 4.26 | 4.19 | 4.26 | +0.95% | 16,190 | 6,864,808 |
| 2024-08-07 | 4.22 | 4.24 | 4.17 | 4.22 | +0.24% | 11,928 | 5,034,481 |
| 2024-08-06 | 4.14 | 4.21 | 4.1 | 4.21 | +2.18% | 14,358 | 5,999,353 |
| 2024-08-05 | 4.15 | 4.2 | 4.1 | 4.12 | -0.72% | 14,874 | 6,177,989 |
| 2024-08-02 | 4.16 | 4.23 | 4.15 | 4.15 | -0.95% | 18,283 | 7,662,312 |
| 2024-08-01 | 4.2 | 4.28 | 4.16 | 4.19 | +0.24% | 22,173 | 9,341,558 |
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：