股票概览
4.35
+2.84%
+0.12
4.21
开盘价
4.35
最高价
4.2
最低价
70,449
成交量
数据更新至: 2024-07-31
技术指标
4.20
MA5 (5日均线)
4.18
MA10 (10日均线)
4.23
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 | 4.21 | 4.35 | 4.2 | 4.35 | +2.84% | 70,449 | 30,283,795 |
| 2024-07-30 | 4.18 | 4.25 | 4.14 | 4.23 | +1.2% | 55,762 | 23,489,878 |
| 2024-07-29 | 4.11 | 4.24 | 4.11 | 4.18 | +1.46% | 75,464 | 31,496,033 |
| 2024-07-26 | 4.08 | 4.16 | 4.08 | 4.12 | +0.24% | 66,579 | 27,379,128 |
| 2024-07-25 | 4 | 4.16 | 3.97 | 4.11 | +2.49% | 74,907 | 30,521,514 |
| 2024-07-24 | 4.12 | 4.12 | 4.01 | 4.01 | -2.43% | 71,159 | 28,831,953 |
| 2024-07-23 | 4.19 | 4.28 | 4.11 | 4.11 | -2.38% | 71,454 | 29,993,715 |
| 2024-07-22 | 4.24 | 4.24 | 4.09 | 4.21 | +0.24% | 80,054 | 33,305,647 |
| 2024-07-19 | 4.25 | 4.25 | 4.14 | 4.2 | -2.33% | 91,031 | 38,212,731 |
| 2024-07-18 | 4.3 | 4.31 | 4.13 | 4.3 | -1.38% | 99,178 | 41,938,173 |
| 2024-07-17 | 4.36 | 4.53 | 4.33 | 4.36 | +0.23% | 140,346 | 61,754,839 |
| 2024-07-16 | 4.45 | 4.47 | 4.29 | 4.35 | -2.68% | 149,641 | 65,065,707 |
| 2024-07-15 | 4.68 | 4.75 | 4.38 | 4.47 | -1.32% | 282,717 | 127,201,990 |
| 2024-07-12 | 4.15 | 4.53 | 4.14 | 4.53 | +9.95% | 137,901 | 60,641,372 |
| 2024-07-11 | 4.03 | 4.18 | 4.03 | 4.12 | +3.26% | 75,741 | 31,155,277 |
| 2024-07-10 | 4.01 | 4.04 | 3.9 | 3.99 | -1.97% | 78,260 | 31,217,651 |
| 2024-07-09 | 4.16 | 4.18 | 3.91 | 4.07 | -1.45% | 111,399 | 44,853,630 |
| 2024-07-08 | 4.22 | 4.3 | 4.11 | 4.13 | -6.56% | 116,931 | 48,873,114 |
| 2024-07-05 | 4.3 | 4.56 | 4.13 | 4.42 | +3.51% | 122,112 | 52,858,481 |
| 2024-07-04 | 4.5 | 4.53 | 4.26 | 4.27 | -6.36% | 132,078 | 57,543,753 |
| 2024-07-03 | 4.52 | 4.81 | 4.5 | 4.56 | +0.88% | 201,333 | 92,800,703 |
| 2024-07-02 | 4.43 | 4.76 | 4.4 | 4.52 | +4.39% | 204,824 | 94,126,554 |
| 2024-07-01 | 4.19 | 4.47 | 4.17 | 4.33 | +3.34% | 111,580 | 48,262,946 |
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：