股票概览
4.45
+2.3%
+0.1
4.34
开盘价
4.46
最高价
4.32
最低价
325,554
成交量
数据更新至: 2024-07-31
技术指标
4.39
MA5 (5日均线)
4.33
MA10 (10日均线)
4.39
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 | 4.34 | 4.46 | 4.32 | 4.45 | +2.3% | 325,554 | 143,670,205 |
| 2024-07-30 | 4.36 | 4.38 | 4.32 | 4.35 | -0.68% | 166,788 | 72,473,383 |
| 2024-07-29 | 4.41 | 4.43 | 4.37 | 4.38 | -0.9% | 185,809 | 81,750,219 |
| 2024-07-26 | 4.35 | 4.45 | 4.34 | 4.42 | +1.61% | 286,916 | 126,499,059 |
| 2024-07-25 | 4.26 | 4.37 | 4.23 | 4.35 | +1.87% | 278,758 | 120,597,284 |
| 2024-07-24 | 4.24 | 4.31 | 4.23 | 4.27 | +0.47% | 209,046 | 89,277,094 |
| 2024-07-23 | 4.31 | 4.34 | 4.24 | 4.25 | -1.39% | 163,251 | 70,298,626 |
| 2024-07-22 | 4.28 | 4.33 | 4.27 | 4.31 | +0.47% | 185,901 | 80,046,068 |
| 2024-07-19 | 4.25 | 4.29 | 4.21 | 4.29 | +0.47% | 226,378 | 96,332,868 |
| 2024-07-18 | 4.26 | 4.28 | 4.2 | 4.27 | -0.7% | 297,276 | 125,871,579 |
| 2024-07-17 | 4.33 | 4.35 | 4.29 | 4.3 | -0.69% | 218,518 | 94,146,037 |
| 2024-07-16 | 4.4 | 4.4 | 4.31 | 4.33 | -1.59% | 310,456 | 134,662,179 |
| 2024-07-15 | 4.45 | 4.45 | 4.39 | 4.4 | -1.57% | 183,853 | 80,995,312 |
| 2024-07-12 | 4.49 | 4.5 | 4.45 | 4.47 | -0.45% | 146,613 | 65,631,282 |
| 2024-07-11 | 4.47 | 4.51 | 4.45 | 4.49 | +1.81% | 203,113 | 91,160,688 |
| 2024-07-10 | 4.46 | 4.47 | 4.4 | 4.41 | -1.78% | 191,419 | 85,008,421 |
| 2024-07-09 | 4.42 | 4.49 | 4.32 | 4.49 | +1.13% | 294,087 | 129,787,981 |
| 2024-07-08 | 4.51 | 4.52 | 4.43 | 4.44 | -1.99% | 171,280 | 76,302,985 |
| 2024-07-05 | 4.55 | 4.55 | 4.47 | 4.53 | -2.79% | 150,129 | 67,787,565 |
| 2024-07-04 | 4.73 | 4.75 | 4.64 | 4.66 | -1.27% | 207,607 | 97,289,334 |
| 2024-07-03 | 4.73 | 4.79 | 4.72 | 4.72 | 0% | 236,077 | 112,076,229 |
| 2024-07-02 | 4.76 | 4.76 | 4.71 | 4.72 | -0.84% | 207,444 | 98,095,854 |
| 2024-07-01 | 4.71 | 4.77 | 4.71 | 4.76 | +1.06% | 190,434 | 90,198,122 |
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：