股票概览
4.16
+2.46%
+0.1
4.08
开盘价
4.17
最高价
4.05
最低价
83,259
成交量
数据更新至: 2024-07-31
技术指标
4.08
MA5 (5日均线)
4.06
MA10 (10日均线)
4.08
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 | 4.17 | 4.05 | 4.16 | +2.46% | 83,259 | 34,339,471 |
| 2024-07-30 | 4.05 | 4.07 | 4.03 | 4.06 | +0.25% | 44,883 | 18,191,877 |
| 2024-07-29 | 4.07 | 4.09 | 4.04 | 4.05 | -0.74% | 41,854 | 17,005,034 |
| 2024-07-26 | 4 | 4.09 | 4 | 4.08 | +0.99% | 46,827 | 18,986,479 |
| 2024-07-25 | 4 | 4.05 | 3.98 | 4.04 | +1% | 32,870 | 13,200,275 |
| 2024-07-24 | 4.05 | 4.07 | 3.98 | 4 | -0.99% | 41,077 | 16,502,513 |
| 2024-07-23 | 4.06 | 4.13 | 4.04 | 4.04 | -0.25% | 57,960 | 23,659,688 |
| 2024-07-22 | 4.05 | 4.06 | 4.03 | 4.05 | 0% | 19,442 | 7,861,173 |
| 2024-07-19 | 4.03 | 4.07 | 4.02 | 4.05 | 0% | 29,723 | 12,023,452 |
| 2024-07-18 | 4.05 | 4.08 | 3.99 | 4.05 | 0% | 42,694 | 17,193,726 |
| 2024-07-17 | 4.08 | 4.09 | 4.02 | 4.05 | -0.74% | 30,749 | 12,466,382 |
| 2024-07-16 | 4.08 | 4.09 | 4.05 | 4.08 | -0.24% | 29,771 | 12,112,400 |
| 2024-07-15 | 4.14 | 4.15 | 4.06 | 4.09 | -1.45% | 44,551 | 18,243,065 |
| 2024-07-12 | 4.15 | 4.18 | 4.14 | 4.15 | -0.72% | 33,304 | 13,852,131 |
| 2024-07-11 | 4.1 | 4.18 | 4.09 | 4.18 | +3.21% | 71,543 | 29,613,148 |
| 2024-07-10 | 4.1 | 4.12 | 4.05 | 4.05 | -1.46% | 44,207 | 18,030,298 |
| 2024-07-09 | 4.1 | 4.12 | 3.94 | 4.11 | +0.74% | 81,132 | 32,812,565 |
| 2024-07-08 | 4.16 | 4.18 | 4.06 | 4.08 | -2.16% | 57,921 | 23,807,249 |
| 2024-07-05 | 4.13 | 4.19 | 4.11 | 4.17 | +1.21% | 47,674 | 19,767,401 |
| 2024-07-04 | 4.2 | 4.22 | 4.12 | 4.12 | -2.37% | 69,268 | 28,884,361 |
| 2024-07-03 | 4.21 | 4.24 | 4.16 | 4.22 | +0.24% | 64,144 | 26,938,632 |
| 2024-07-02 | 4.24 | 4.25 | 4.19 | 4.21 | -0.47% | 51,310 | 21,660,500 |
| 2024-07-01 | 4.17 | 4.24 | 4.16 | 4.23 | +0.48% | 62,563 | 26,320,816 |
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：