股票概览
4.6
+2.68%
+0.12
4.6
开盘价
4.86
最高价
4.55
最低价
350,351
成交量
数据更新至: 2024-07-31
技术指标
4.41
MA5 (5日均线)
4.35
MA10 (10日均线)
4.23
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 | 4.6 | 4.86 | 4.55 | 4.6 | +2.68% | 350,351 | 163,189,352 |
| 2024-07-30 | 4.38 | 4.56 | 4.33 | 4.48 | +1.82% | 218,878 | 97,609,043 |
| 2024-07-29 | 4.3 | 4.41 | 4.26 | 4.4 | +2.09% | 155,642 | 67,789,692 |
| 2024-07-26 | 4.23 | 4.34 | 4.22 | 4.31 | +1.41% | 134,808 | 57,749,790 |
| 2024-07-25 | 4.25 | 4.34 | 4.22 | 4.25 | -2.07% | 142,499 | 60,891,042 |
| 2024-07-24 | 4.26 | 4.4 | 4.14 | 4.34 | +0.7% | 244,981 | 104,735,908 |
| 2024-07-23 | 4.18 | 4.38 | 4.16 | 4.31 | +2.38% | 221,359 | 94,395,575 |
| 2024-07-22 | 4.15 | 4.23 | 4.11 | 4.21 | -1.17% | 141,792 | 59,085,763 |
| 2024-07-19 | 4.3 | 4.51 | 4.24 | 4.26 | -1.16% | 267,533 | 117,166,637 |
| 2024-07-18 | 4.12 | 4.5 | 4 | 4.31 | +3.61% | 259,895 | 110,444,558 |
| 2024-07-17 | 4.11 | 4.2 | 4.09 | 4.16 | +1.22% | 96,205 | 39,888,755 |
| 2024-07-16 | 4.12 | 4.15 | 4.05 | 4.11 | +0.24% | 61,276 | 25,135,148 |
| 2024-07-15 | 4.08 | 4.22 | 4 | 4.1 | -0.49% | 95,929 | 39,129,028 |
| 2024-07-12 | 4.12 | 4.25 | 4.08 | 4.12 | -0.24% | 104,781 | 43,573,838 |
| 2024-07-11 | 4.07 | 4.16 | 4.06 | 4.13 | +2.74% | 91,862 | 37,855,226 |
| 2024-07-10 | 4.08 | 4.09 | 4.01 | 4.02 | -1.95% | 63,980 | 25,856,843 |
| 2024-07-09 | 4.03 | 4.12 | 3.9 | 4.1 | +1.49% | 118,222 | 47,326,740 |
| 2024-07-08 | 4.24 | 4.28 | 4.01 | 4.04 | -5.61% | 135,676 | 55,715,251 |
| 2024-07-05 | 4.13 | 4.29 | 4.09 | 4.28 | +3.13% | 141,010 | 59,408,966 |
| 2024-07-04 | 4.28 | 4.33 | 4.14 | 4.15 | -5.9% | 202,333 | 85,559,124 |
| 2024-07-03 | 4.23 | 4.54 | 4.22 | 4.41 | +2.8% | 274,507 | 120,400,749 |
| 2024-07-02 | 4.15 | 4.47 | 4.14 | 4.29 | +2.39% | 222,337 | 95,909,180 |
| 2024-07-01 | 4.15 | 4.3 | 4.11 | 4.19 | +2.7% | 123,099 | 51,413,058 |
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：