股票概览
4.51
+2.04%
+0.09
4.42
开盘价
4.52
最高价
4.39
最低价
119,634
成交量
数据更新至: 2024-07-31
技术指标
4.37
MA5 (5日均线)
4.31
MA10 (10日均线)
4.27
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 4.42 | 4.52 | 4.39 | 4.51 | +2.04% | 119,634 | 53,645,758 |
| 2024-07-30 | 4.31 | 4.44 | 4.28 | 4.42 | +2.08% | 93,555 | 41,013,230 |
| 2024-07-29 | 4.32 | 4.36 | 4.25 | 4.33 | +0.46% | 58,985 | 25,477,771 |
| 2024-07-26 | 4.26 | 4.32 | 4.25 | 4.31 | +0.94% | 54,785 | 23,536,698 |
| 2024-07-25 | 4.17 | 4.28 | 4.17 | 4.27 | +1.67% | 76,025 | 32,326,389 |
| 2024-07-24 | 4.22 | 4.26 | 4.17 | 4.2 | -0.94% | 66,315 | 27,915,580 |
| 2024-07-23 | 4.25 | 4.34 | 4.23 | 4.24 | 0% | 84,805 | 36,294,405 |
| 2024-07-22 | 4.3 | 4.32 | 4.21 | 4.24 | -1.4% | 65,460 | 27,792,746 |
| 2024-07-19 | 4.33 | 4.33 | 4.23 | 4.3 | +0.23% | 66,042 | 28,221,040 |
| 2024-07-18 | 4.3 | 4.33 | 4.26 | 4.29 | -0.92% | 57,785 | 24,827,818 |
| 2024-07-17 | 4.31 | 4.4 | 4.29 | 4.33 | +1.41% | 63,640 | 27,583,607 |
| 2024-07-16 | 4.3 | 4.32 | 4.26 | 4.27 | -1.16% | 52,758 | 22,615,452 |
| 2024-07-15 | 4.33 | 4.35 | 4.26 | 4.32 | -0.69% | 118,324 | 50,951,005 |
| 2024-07-12 | 4.25 | 4.42 | 4.25 | 4.35 | +1.87% | 136,136 | 59,376,479 |
| 2024-07-11 | 4.18 | 4.28 | 4.16 | 4.27 | +3.39% | 95,686 | 40,556,010 |
| 2024-07-10 | 4.13 | 4.19 | 4.06 | 4.13 | -0.72% | 63,800 | 26,378,906 |
| 2024-07-09 | 4.16 | 4.2 | 4.05 | 4.16 | -0.95% | 130,671 | 53,973,955 |
| 2024-07-08 | 4.23 | 4.24 | 4.12 | 4.2 | +1.2% | 163,612 | 68,479,635 |
| 2024-07-05 | 4.14 | 4.22 | 4.12 | 4.15 | +0.24% | 64,962 | 27,104,333 |
| 2024-07-04 | 4.32 | 4.33 | 4.12 | 4.14 | -4.17% | 104,061 | 43,654,444 |
| 2024-07-03 | 4.25 | 4.36 | 4.23 | 4.32 | +1.65% | 106,480 | 45,959,154 |
| 2024-07-02 | 4.18 | 4.28 | 4.15 | 4.25 | +1.92% | 95,550 | 40,473,393 |
| 2024-07-01 | 4.06 | 4.18 | 4.05 | 4.17 | +2.71% | 85,616 | 35,282,111 |
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：