股票概览
4.18
+2.45%
+0.1
4.08
开盘价
4.21
最高价
4.06
最低价
38,078
成交量
数据更新至: 2024-07-31
技术指标
4.08
MA5 (5日均线)
4.04
MA10 (10日均线)
4.10
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 | 4.08 | 4.21 | 4.06 | 4.18 | +2.45% | 38,078 | 15,817,869 |
| 2024-07-30 | 4.06 | 4.09 | 4.03 | 4.08 | +1.24% | 23,185 | 9,434,597 |
| 2024-07-29 | 4.09 | 4.09 | 4.03 | 4.03 | -1.23% | 23,309 | 9,453,442 |
| 2024-07-26 | 4.06 | 4.12 | 4.03 | 4.08 | +1.24% | 31,768 | 12,967,063 |
| 2024-07-25 | 3.94 | 4.06 | 3.88 | 4.03 | +2.28% | 40,680 | 16,233,125 |
| 2024-07-24 | 3.97 | 4.01 | 3.89 | 3.94 | -1.01% | 49,561 | 19,534,289 |
| 2024-07-23 | 4.06 | 4.1 | 3.97 | 3.98 | -1% | 35,671 | 14,443,902 |
| 2024-07-22 | 4.07 | 4.07 | 3.97 | 4.02 | +0.5% | 26,006 | 10,408,920 |
| 2024-07-19 | 3.99 | 4.04 | 3.96 | 4 | -0.25% | 25,544 | 10,229,689 |
| 2024-07-18 | 4.03 | 4.06 | 3.93 | 4.01 | -1.23% | 48,241 | 19,166,795 |
| 2024-07-17 | 4.14 | 4.24 | 4.05 | 4.06 | -1.46% | 43,719 | 17,961,992 |
| 2024-07-16 | 4.12 | 4.15 | 4.08 | 4.12 | 0% | 34,230 | 14,109,886 |
| 2024-07-15 | 4.21 | 4.23 | 4.1 | 4.12 | -2.37% | 33,069 | 13,670,076 |
| 2024-07-12 | 4.29 | 4.32 | 4.22 | 4.22 | -1.17% | 28,234 | 12,056,674 |
| 2024-07-11 | 4.17 | 4.28 | 4.13 | 4.27 | +4.66% | 54,188 | 22,881,380 |
| 2024-07-10 | 4.16 | 4.17 | 4.05 | 4.08 | -2.16% | 44,860 | 18,396,754 |
| 2024-07-09 | 4.12 | 4.2 | 4.05 | 4.17 | +1.21% | 48,577 | 20,087,423 |
| 2024-07-08 | 4.25 | 4.28 | 4.1 | 4.12 | -3.29% | 38,568 | 16,020,872 |
| 2024-07-05 | 4.21 | 4.28 | 4.13 | 4.26 | +1.43% | 35,740 | 15,096,820 |
| 2024-07-04 | 4.36 | 4.37 | 4.17 | 4.2 | -3.67% | 44,708 | 18,987,188 |
| 2024-07-03 | 4.32 | 4.46 | 4.3 | 4.36 | +0.46% | 52,199 | 22,791,574 |
| 2024-07-02 | 4.29 | 4.37 | 4.27 | 4.34 | +1.17% | 43,469 | 18,822,801 |
| 2024-07-01 | 4.2 | 4.3 | 4.14 | 4.29 | +2.39% | 45,205 | 19,158,147 |
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：