股票概览
4.55
+2.94%
+0.13
4.41
开盘价
4.56
最高价
4.37
最低价
46,185
成交量
数据更新至: 2024-07-31
技术指标
4.40
MA5 (5日均线)
4.39
MA10 (10日均线)
4.38
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 | 4.41 | 4.56 | 4.37 | 4.55 | +2.94% | 46,185 | 20,773,970 |
| 2024-07-30 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 35,652 | 15,694,133 |
| 2024-07-29 | 4.39 | 4.41 | 4.29 | 4.39 | +0.69% | 32,407 | 14,134,809 |
| 2024-07-26 | 4.32 | 4.37 | 4.3 | 4.36 | +1.63% | 29,550 | 12,830,085 |
| 2024-07-25 | 4.2 | 4.35 | 4.19 | 4.29 | +0.94% | 43,318 | 18,527,046 |
| 2024-07-24 | 4.38 | 4.39 | 4.24 | 4.25 | -2.97% | 46,426 | 19,944,676 |
| 2024-07-23 | 4.45 | 4.48 | 4.38 | 4.38 | -1.57% | 35,238 | 15,623,383 |
| 2024-07-22 | 4.39 | 4.47 | 4.31 | 4.45 | +1.37% | 44,406 | 19,581,004 |
| 2024-07-19 | 4.35 | 4.41 | 4.29 | 4.39 | 0% | 33,701 | 14,690,017 |
| 2024-07-18 | 4.36 | 4.39 | 4.2 | 4.39 | +1.15% | 44,377 | 19,165,627 |
| 2024-07-17 | 4.35 | 4.38 | 4.3 | 4.34 | +0.23% | 36,941 | 16,037,467 |
| 2024-07-16 | 4.4 | 4.4 | 4.29 | 4.33 | -0.69% | 40,892 | 17,697,326 |
| 2024-07-15 | 4.51 | 4.51 | 4.34 | 4.36 | -3.33% | 44,175 | 19,406,053 |
| 2024-07-12 | 4.52 | 4.58 | 4.47 | 4.51 | +0.67% | 53,233 | 24,110,036 |
| 2024-07-11 | 4.31 | 4.51 | 4.31 | 4.48 | +5.16% | 70,608 | 31,215,059 |
| 2024-07-10 | 4.32 | 4.35 | 4.22 | 4.26 | -1.39% | 44,308 | 18,957,505 |
| 2024-07-09 | 4.35 | 4.36 | 4.17 | 4.32 | -0.69% | 72,438 | 30,941,132 |
| 2024-07-08 | 4.49 | 4.5 | 4.31 | 4.35 | -3.76% | 64,758 | 28,318,830 |
| 2024-07-05 | 4.32 | 4.53 | 4.25 | 4.52 | +4.63% | 57,545 | 25,406,145 |
| 2024-07-04 | 4.5 | 4.55 | 4.3 | 4.32 | -4.42% | 59,381 | 26,043,838 |
| 2024-07-03 | 4.56 | 4.59 | 4.49 | 4.52 | -0.66% | 44,986 | 20,398,095 |
| 2024-07-02 | 4.47 | 4.6 | 4.45 | 4.55 | +2.71% | 61,483 | 27,932,789 |
| 2024-07-01 | 4.41 | 4.45 | 4.32 | 4.43 | +0.45% | 49,157 | 21,549,821 |
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：