股票概览
4.3
+3.86%
+0.16
4.14
开盘价
4.31
最高价
4.12
最低价
66,132
成交量
数据更新至: 2024-07-31
技术指标
4.12
MA5 (5日均线)
4.03
MA10 (10日均线)
4.05
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 | 4.14 | 4.31 | 4.12 | 4.3 | +3.86% | 66,132 | 28,028,037 |
| 2024-07-30 | 4.11 | 4.15 | 4.06 | 4.14 | +0.73% | 41,280 | 17,011,031 |
| 2024-07-29 | 4.07 | 4.16 | 4.04 | 4.11 | +0.98% | 59,552 | 24,436,906 |
| 2024-07-26 | 3.95 | 4.08 | 3.94 | 4.07 | +2.78% | 61,587 | 24,890,815 |
| 2024-07-25 | 3.84 | 3.97 | 3.81 | 3.96 | +2.33% | 51,872 | 20,269,506 |
| 2024-07-24 | 3.95 | 3.96 | 3.85 | 3.87 | -2.03% | 59,323 | 23,065,251 |
| 2024-07-23 | 4.04 | 4.08 | 3.94 | 3.95 | -1.5% | 44,037 | 17,715,807 |
| 2024-07-22 | 3.95 | 4.03 | 3.92 | 4.01 | +1.78% | 53,864 | 21,464,797 |
| 2024-07-19 | 3.87 | 3.98 | 3.85 | 3.94 | +0.77% | 48,715 | 19,169,766 |
| 2024-07-18 | 3.95 | 3.98 | 3.81 | 3.91 | -1.51% | 69,583 | 26,920,507 |
| 2024-07-17 | 4.04 | 4.06 | 3.95 | 3.97 | -1.98% | 52,257 | 20,853,057 |
| 2024-07-16 | 4.05 | 4.07 | 3.99 | 4.05 | -0.25% | 46,478 | 18,706,462 |
| 2024-07-15 | 4.19 | 4.19 | 4.02 | 4.06 | -3.33% | 57,465 | 23,346,716 |
| 2024-07-12 | 4.18 | 4.25 | 4.14 | 4.2 | +0.24% | 57,156 | 23,973,389 |
| 2024-07-11 | 4.08 | 4.2 | 4.06 | 4.19 | +5.28% | 75,673 | 31,313,266 |
| 2024-07-10 | 4.03 | 4.08 | 3.98 | 3.98 | -1.97% | 50,476 | 20,330,721 |
| 2024-07-09 | 4 | 4.08 | 3.88 | 4.06 | +1.75% | 69,804 | 27,865,356 |
| 2024-07-08 | 4.11 | 4.15 | 3.97 | 3.99 | -4.09% | 61,414 | 24,730,699 |
| 2024-07-05 | 4.08 | 4.17 | 4 | 4.16 | +2.21% | 53,763 | 22,076,490 |
| 2024-07-04 | 4.24 | 4.26 | 4.06 | 4.07 | -4.46% | 72,203 | 29,823,982 |
| 2024-07-03 | 4.19 | 4.28 | 4.17 | 4.26 | +1.67% | 70,101 | 29,697,128 |
| 2024-07-02 | 4.13 | 4.23 | 4.11 | 4.19 | +1.45% | 56,530 | 23,694,807 |
| 2024-07-01 | 4.18 | 4.2 | 4.04 | 4.13 | -1.43% | 61,879 | 25,422,583 |
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：