股票概览
4.32
+0.93%
+0.04
4.3
开盘价
4.34
最高价
4.24
最低价
64,113
成交量
数据更新至: 2024-07-31
技术指标
4.33
MA5 (5日均线)
4.31
MA10 (10日均线)
4.27
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 | 4.3 | 4.34 | 4.24 | 4.32 | +0.93% | 64,113 | 27,603,181 |
| 2024-07-30 | 4.28 | 4.36 | 4.25 | 4.28 | -0.93% | 53,973 | 23,206,226 |
| 2024-07-29 | 4.38 | 4.4 | 4.27 | 4.32 | -1.37% | 41,283 | 17,773,806 |
| 2024-07-26 | 4.36 | 4.4 | 4.34 | 4.38 | +1.15% | 30,286 | 13,235,979 |
| 2024-07-25 | 4.27 | 4.35 | 4.22 | 4.33 | +0.46% | 38,998 | 16,807,048 |
| 2024-07-24 | 4.26 | 4.32 | 4.23 | 4.31 | 0% | 45,332 | 19,392,590 |
| 2024-07-23 | 4.35 | 4.46 | 4.29 | 4.31 | -1.37% | 54,552 | 23,827,417 |
| 2024-07-22 | 4.32 | 4.46 | 4.25 | 4.37 | +2.1% | 74,744 | 32,791,470 |
| 2024-07-19 | 4.21 | 4.42 | 4.11 | 4.28 | +2.64% | 72,988 | 31,204,569 |
| 2024-07-18 | 4.11 | 4.2 | 4.01 | 4.17 | +2.46% | 62,885 | 25,946,419 |
| 2024-07-17 | 4.39 | 4.39 | 4.07 | 4.07 | -6.22% | 112,974 | 46,998,957 |
| 2024-07-16 | 4.24 | 4.44 | 4.24 | 4.34 | +1.88% | 52,254 | 22,732,236 |
| 2024-07-15 | 4.29 | 4.3 | 4.19 | 4.26 | -1.39% | 40,793 | 17,251,678 |
| 2024-07-12 | 4.3 | 4.49 | 4.26 | 4.32 | +0.93% | 76,199 | 33,410,327 |
| 2024-07-11 | 4.22 | 4.31 | 4.2 | 4.28 | +2.64% | 36,507 | 15,576,597 |
| 2024-07-10 | 4.2 | 4.25 | 4.16 | 4.17 | -1.65% | 31,770 | 13,349,792 |
| 2024-07-09 | 4.18 | 4.25 | 4.11 | 4.24 | +0.47% | 61,095 | 25,632,154 |
| 2024-07-08 | 4.33 | 4.33 | 4.17 | 4.22 | -2.09% | 35,581 | 15,005,192 |
| 2024-07-05 | 4.16 | 4.34 | 4.14 | 4.31 | +3.11% | 53,972 | 23,089,936 |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | -1.18% | 41,356 | 17,397,084 |
| 2024-07-03 | 4.46 | 4.46 | 4.22 | 4.23 | -5.16% | 62,395 | 26,923,351 |
| 2024-07-02 | 4.39 | 4.5 | 4.31 | 4.46 | +3% | 49,100 | 21,819,498 |
| 2024-07-01 | 4.3 | 4.38 | 4.21 | 4.33 | +1.64% | 44,655 | 19,153,410 |
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：