股票概览
4.16
+2.46%
+0.1
4.05
开盘价
4.17
最高价
4.03
最低价
64,019
成交量
数据更新至: 2024-07-31
技术指标
4.04
MA5 (5日均线)
4.01
MA10 (10日均线)
4.11
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 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 64,019 | 26,342,793 |
| 2024-07-30 | 4.06 | 4.11 | 3.99 | 4.06 | +0.25% | 44,464 | 18,021,781 |
| 2024-07-29 | 4.04 | 4.07 | 4 | 4.05 | +1% | 35,766 | 14,439,525 |
| 2024-07-26 | 3.92 | 4.03 | 3.92 | 4.01 | +2.3% | 50,171 | 20,084,233 |
| 2024-07-25 | 3.88 | 3.98 | 3.88 | 3.92 | -0.76% | 29,952 | 11,787,621 |
| 2024-07-24 | 3.94 | 4 | 3.9 | 3.95 | -0.25% | 39,126 | 15,441,221 |
| 2024-07-23 | 4.1 | 4.12 | 3.96 | 3.96 | -3.18% | 63,274 | 25,533,020 |
| 2024-07-22 | 3.91 | 4.2 | 3.91 | 4.09 | +4.07% | 90,910 | 36,818,627 |
| 2024-07-19 | 3.95 | 4.03 | 3.92 | 3.93 | -1.5% | 55,798 | 22,192,601 |
| 2024-07-18 | 4.02 | 4.07 | 3.97 | 3.99 | -2.68% | 81,680 | 32,773,413 |
| 2024-07-17 | 4.12 | 4.24 | 4.02 | 4.1 | -0.97% | 86,186 | 35,502,977 |
| 2024-07-16 | 4.24 | 4.28 | 4.11 | 4.14 | -3.27% | 88,487 | 36,803,115 |
| 2024-07-15 | 4.24 | 4.39 | 4.11 | 4.28 | -0.7% | 123,682 | 52,434,750 |
| 2024-07-12 | 4.14 | 4.36 | 4.07 | 4.31 | +4.36% | 203,685 | 85,958,966 |
| 2024-07-11 | 4.13 | 4.15 | 4.05 | 4.13 | +1.98% | 106,597 | 43,784,208 |
| 2024-07-10 | 4.27 | 4.28 | 4.05 | 4.05 | -4.26% | 116,516 | 47,951,424 |
| 2024-07-09 | 4.15 | 4.3 | 3.8 | 4.23 | +1.2% | 160,177 | 65,106,236 |
| 2024-07-08 | 4.26 | 4.66 | 4.18 | 4.18 | -1.42% | 149,974 | 65,149,120 |
| 2024-07-05 | 4.36 | 4.36 | 4.16 | 4.24 | -3.85% | 184,611 | 78,114,733 |
| 2024-07-04 | 4.71 | 4.72 | 4.36 | 4.41 | -8.13% | 293,119 | 131,790,927 |
| 2024-07-03 | 4.95 | 5.17 | 4.73 | 4.8 | -12.73% | 378,945 | 185,272,297 |
| 2024-07-02 | 5.27 | 5.84 | 5.02 | 5.5 | +2.61% | 592,223 | 323,488,959 |
| 2024-07-01 | 5.1 | 5.36 | 5.1 | 5.36 | +19.91% | 217,759 | 116,298,589 |
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：