股票概览
4.25
+3.41%
+0.14
4.12
开盘价
4.28
最高价
4.1
最低价
355,801
成交量
数据更新至: 2024-07-31
技术指标
4.13
MA5 (5日均线)
4.12
MA10 (10日均线)
4.20
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 | 4.12 | 4.28 | 4.1 | 4.25 | +3.41% | 355,801 | 149,704,087 |
| 2024-07-30 | 4.15 | 4.23 | 4.08 | 4.11 | -2.38% | 279,891 | 115,770,381 |
| 2024-07-29 | 4.01 | 4.35 | 3.99 | 4.21 | +4.47% | 399,441 | 165,465,236 |
| 2024-07-26 | 4.1 | 4.15 | 3.97 | 4.03 | -0.98% | 321,612 | 129,739,928 |
| 2024-07-25 | 4.17 | 4.26 | 4.02 | 4.07 | -4.46% | 399,977 | 164,543,827 |
| 2024-07-24 | 4.21 | 4.39 | 4.16 | 4.26 | -2.74% | 477,512 | 203,963,489 |
| 2024-07-23 | 4.12 | 4.48 | 4.01 | 4.38 | +2.58% | 789,725 | 340,503,270 |
| 2024-07-22 | 4.1 | 4.63 | 4.09 | 4.27 | +10.34% | 764,993 | 334,269,201 |
| 2024-07-19 | 3.71 | 3.95 | 3.71 | 3.87 | +2.38% | 322,476 | 123,565,811 |
| 2024-07-18 | 3.68 | 3.94 | 3.5 | 3.78 | +0.8% | 360,401 | 132,881,303 |
| 2024-07-17 | 4.01 | 4.11 | 3.72 | 3.75 | -7.18% | 377,102 | 148,144,786 |
| 2024-07-16 | 4.05 | 4.15 | 3.98 | 4.04 | -1.7% | 321,019 | 130,276,728 |
| 2024-07-15 | 4.06 | 4.27 | 3.93 | 4.11 | -1.67% | 494,018 | 200,156,938 |
| 2024-07-12 | 4.4 | 4.48 | 4.18 | 4.18 | -7.93% | 613,760 | 264,667,687 |
| 2024-07-11 | 4.58 | 4.92 | 4.53 | 4.54 | -2.78% | 798,889 | 374,232,939 |
| 2024-07-10 | 4.3 | 4.75 | 4.22 | 4.67 | +4.01% | 843,624 | 385,226,761 |
| 2024-07-09 | 4.32 | 4.63 | 4.05 | 4.49 | +1.13% | 811,818 | 351,763,818 |
| 2024-07-08 | 4.39 | 4.89 | 4.28 | 4.44 | -3.9% | 1,059,352 | 489,176,046 |
| 2024-07-05 | 3.84 | 4.62 | 3.82 | 4.62 | +20% | 701,581 | 312,109,279 |
| 2024-07-04 | 3.88 | 4.08 | 3.81 | 3.85 | -6.1% | 515,728 | 201,273,572 |
| 2024-07-03 | 3.93 | 4.38 | 3.75 | 4.1 | +3.02% | 837,804 | 333,088,361 |
| 2024-07-02 | 3.35 | 3.98 | 3.33 | 3.98 | +19.88% | 411,894 | 159,987,114 |
| 2024-07-01 | 3.37 | 3.38 | 3.24 | 3.32 | -2.35% | 129,958 | 42,914,710 |
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：