股票概览
4.27
+1.67%
+0.07
4.2
开盘价
4.28
最高价
4.18
最低价
116,817
成交量
数据更新至: 2024-07-31
技术指标
4.22
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 | 4.2 | 4.28 | 4.18 | 4.27 | +1.67% | 116,817 | 49,694,280 |
| 2024-07-30 | 4.17 | 4.21 | 4.13 | 4.2 | 0% | 63,125 | 26,344,460 |
| 2024-07-29 | 4.25 | 4.26 | 4.18 | 4.2 | -0.94% | 77,037 | 32,396,671 |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | +1.68% | 95,784 | 40,484,520 |
| 2024-07-25 | 4.13 | 4.2 | 4.11 | 4.17 | +0.72% | 100,361 | 41,763,244 |
| 2024-07-24 | 4.12 | 4.19 | 4.09 | 4.14 | +0.49% | 91,998 | 38,099,896 |
| 2024-07-23 | 4.16 | 4.18 | 4.12 | 4.12 | -1.2% | 68,276 | 28,357,840 |
| 2024-07-22 | 4.16 | 4.2 | 4.14 | 4.17 | 0% | 63,110 | 26,265,290 |
| 2024-07-19 | 4.15 | 4.19 | 4.1 | 4.17 | +0.24% | 83,870 | 34,767,170 |
| 2024-07-18 | 4.16 | 4.18 | 4.11 | 4.16 | -0.24% | 81,055 | 33,650,748 |
| 2024-07-17 | 4.18 | 4.21 | 4.13 | 4.17 | -0.71% | 89,999 | 37,435,903 |
| 2024-07-16 | 4.24 | 4.24 | 4.17 | 4.2 | -0.47% | 71,789 | 30,113,886 |
| 2024-07-15 | 4.29 | 4.29 | 4.2 | 4.22 | -1.63% | 64,863 | 27,402,829 |
| 2024-07-12 | 4.35 | 4.37 | 4.27 | 4.29 | -1.15% | 88,744 | 38,268,981 |
| 2024-07-11 | 4.28 | 4.35 | 4.26 | 4.34 | +2.36% | 94,327 | 40,726,592 |
| 2024-07-10 | 4.3 | 4.32 | 4.23 | 4.24 | -1.17% | 66,819 | 28,530,779 |
| 2024-07-09 | 4.25 | 4.31 | 4.17 | 4.29 | +0.7% | 101,003 | 42,812,076 |
| 2024-07-08 | 4.3 | 4.35 | 4.24 | 4.26 | -1.39% | 72,922 | 31,198,038 |
| 2024-07-05 | 4.34 | 4.36 | 4.28 | 4.32 | -0.92% | 81,068 | 34,991,837 |
| 2024-07-04 | 4.48 | 4.49 | 4.34 | 4.36 | -2.02% | 78,643 | 34,487,174 |
| 2024-07-03 | 4.51 | 4.51 | 4.45 | 4.45 | -1.11% | 71,465 | 31,942,952 |
| 2024-07-02 | 4.43 | 4.53 | 4.42 | 4.5 | +1.12% | 95,112 | 42,553,147 |
| 2024-07-01 | 4.41 | 4.45 | 4.4 | 4.45 | +1.14% | 81,190 | 35,990,493 |
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：