股票概览
4.27
+4.66%
+0.19
4.1
开盘价
4.36
最高价
4.07
最低价
896,286
成交量
数据更新至: 2024-07-31
技术指标
4.07
MA5 (5日均线)
3.91
MA10 (10日均线)
3.83
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 | 4.1 | 4.36 | 4.07 | 4.27 | +4.66% | 896,286 | 379,254,393 |
| 2024-07-30 | 4.07 | 4.2 | 4.06 | 4.08 | -1.69% | 611,823 | 251,785,450 |
| 2024-07-29 | 4.03 | 4.34 | 4.02 | 4.15 | -0.48% | 994,588 | 413,231,917 |
| 2024-07-26 | 3.68 | 4.4 | 3.68 | 4.17 | +13.62% | 1,173,087 | 478,178,411 |
| 2024-07-25 | 3.59 | 3.74 | 3.56 | 3.67 | +0.27% | 159,599 | 58,476,605 |
| 2024-07-24 | 3.75 | 3.79 | 3.65 | 3.66 | -3.68% | 266,507 | 98,995,586 |
| 2024-07-23 | 3.77 | 3.94 | 3.73 | 3.8 | +0.8% | 339,155 | 129,387,457 |
| 2024-07-22 | 3.73 | 3.8 | 3.67 | 3.77 | +0.27% | 217,713 | 81,276,863 |
| 2024-07-19 | 3.75 | 3.85 | 3.74 | 3.76 | -0.53% | 221,013 | 83,598,709 |
| 2024-07-18 | 3.82 | 3.86 | 3.72 | 3.78 | -2.58% | 354,207 | 133,855,318 |
| 2024-07-17 | 3.74 | 4.04 | 3.73 | 3.88 | +2.65% | 535,360 | 209,580,560 |
| 2024-07-16 | 3.8 | 3.84 | 3.74 | 3.78 | -2.83% | 282,998 | 106,898,303 |
| 2024-07-15 | 3.75 | 4.09 | 3.72 | 3.89 | +3.46% | 439,202 | 170,892,023 |
| 2024-07-12 | 3.75 | 3.92 | 3.72 | 3.76 | +0.53% | 290,509 | 110,152,275 |
| 2024-07-11 | 3.7 | 3.76 | 3.68 | 3.74 | +3.03% | 232,571 | 86,737,392 |
| 2024-07-10 | 3.67 | 3.74 | 3.6 | 3.63 | -1.36% | 202,659 | 74,181,855 |
| 2024-07-09 | 3.63 | 3.69 | 3.51 | 3.68 | +1.94% | 191,278 | 69,236,998 |
| 2024-07-08 | 3.74 | 3.74 | 3.6 | 3.61 | -4.5% | 168,300 | 61,586,517 |
| 2024-07-05 | 3.7 | 3.81 | 3.65 | 3.78 | +1.89% | 197,626 | 74,103,772 |
| 2024-07-04 | 3.85 | 3.86 | 3.7 | 3.71 | -3.39% | 159,060 | 59,660,011 |
| 2024-07-03 | 3.87 | 3.92 | 3.82 | 3.84 | -1.03% | 129,057 | 49,925,207 |
| 2024-07-02 | 3.83 | 3.92 | 3.82 | 3.88 | +1.31% | 208,993 | 81,272,166 |
| 2024-07-01 | 3.86 | 3.86 | 3.72 | 3.83 | +0.52% | 177,920 | 67,327,996 |
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：