股票概览
4.23
+0.95%
+0.04
4.22
开盘价
4.25
最高价
4.18
最低价
33,195
成交量
数据更新至: 2024-07-31
技术指标
4.20
MA5 (5日均线)
4.20
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 | 4.22 | 4.25 | 4.18 | 4.23 | +0.95% | 33,195 | 14,017,738 |
| 2024-07-30 | 4.21 | 4.26 | 4.18 | 4.19 | -1.41% | 25,207 | 10,620,279 |
| 2024-07-29 | 4.2 | 4.26 | 4.17 | 4.25 | +1.19% | 26,683 | 11,247,621 |
| 2024-07-26 | 4.15 | 4.21 | 4.15 | 4.2 | +1.45% | 19,296 | 8,068,335 |
| 2024-07-25 | 4.18 | 4.19 | 4.12 | 4.14 | -0.72% | 18,546 | 7,704,519 |
| 2024-07-24 | 4.17 | 4.21 | 4.13 | 4.17 | 0% | 16,155 | 6,738,388 |
| 2024-07-23 | 4.27 | 4.29 | 4.16 | 4.17 | -2.34% | 30,085 | 12,696,169 |
| 2024-07-22 | 4.29 | 4.37 | 4.24 | 4.27 | +1.18% | 38,597 | 16,600,689 |
| 2024-07-19 | 4.16 | 4.25 | 4.14 | 4.22 | +1.69% | 22,283 | 9,384,150 |
| 2024-07-18 | 4.14 | 4.16 | 4.09 | 4.15 | +0.24% | 18,274 | 7,526,748 |
| 2024-07-17 | 4.22 | 4.24 | 4.1 | 4.14 | -1.9% | 29,571 | 12,259,580 |
| 2024-07-16 | 4.27 | 4.29 | 4.18 | 4.22 | -1.17% | 36,039 | 15,195,686 |
| 2024-07-15 | 4.34 | 4.36 | 4.25 | 4.27 | -1.84% | 31,871 | 13,666,054 |
| 2024-07-12 | 4.27 | 4.39 | 4.23 | 4.35 | +2.11% | 43,624 | 18,783,539 |
| 2024-07-11 | 4.22 | 4.28 | 4.22 | 4.26 | +1.43% | 33,013 | 14,038,663 |
| 2024-07-10 | 4.3 | 4.31 | 4.18 | 4.2 | -2.1% | 41,816 | 17,717,557 |
| 2024-07-09 | 4.24 | 4.3 | 4.18 | 4.29 | +0.94% | 36,311 | 15,415,564 |
| 2024-07-08 | 4.32 | 4.35 | 4.25 | 4.25 | -1.62% | 28,394 | 12,173,561 |
| 2024-07-05 | 4.28 | 4.33 | 4.21 | 4.32 | +0.93% | 21,902 | 9,396,638 |
| 2024-07-04 | 4.29 | 4.32 | 4.24 | 4.28 | -0.93% | 24,493 | 10,477,782 |
| 2024-07-03 | 4.34 | 4.37 | 4.31 | 4.32 | -0.46% | 18,871 | 8,159,689 |
| 2024-07-02 | 4.38 | 4.4 | 4.33 | 4.34 | -0.91% | 23,923 | 10,418,094 |
| 2024-07-01 | 4.32 | 4.41 | 4.3 | 4.38 | +0.46% | 33,148 | 14,444,285 |
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：