股票概览
4.05
+2.02%
+0.08
3.96
开盘价
4.07
最高价
3.95
最低价
41,610
成交量
数据更新至: 2024-07-31
技术指标
4.01
MA5 (5日均线)
4.11
MA10 (10日均线)
4.21
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 | 3.96 | 4.07 | 3.95 | 4.05 | +2.02% | 41,610 | 16,770,985 |
| 2024-07-30 | 3.91 | 4.04 | 3.88 | 3.97 | +1.53% | 45,928 | 18,208,487 |
| 2024-07-29 | 4 | 4.06 | 3.9 | 3.91 | -3.93% | 73,742 | 29,391,681 |
| 2024-07-26 | 4.06 | 4.11 | 4.03 | 4.07 | 0% | 42,207 | 17,182,381 |
| 2024-07-25 | 4.09 | 4.12 | 4.05 | 4.07 | -0.73% | 34,185 | 13,968,424 |
| 2024-07-24 | 4.16 | 4.21 | 4.09 | 4.1 | -2.15% | 29,890 | 12,345,011 |
| 2024-07-23 | 4.25 | 4.31 | 4.17 | 4.19 | -1.41% | 38,633 | 16,391,023 |
| 2024-07-22 | 4.28 | 4.3 | 4.23 | 4.25 | -0.93% | 28,259 | 12,050,528 |
| 2024-07-19 | 4.23 | 4.33 | 4.2 | 4.29 | +1.42% | 29,699 | 12,683,118 |
| 2024-07-18 | 4.21 | 4.24 | 4.11 | 4.23 | -0.24% | 33,257 | 13,919,375 |
| 2024-07-17 | 4.23 | 4.33 | 4.17 | 4.24 | -0.24% | 44,660 | 19,038,622 |
| 2024-07-16 | 4.22 | 4.3 | 4.22 | 4.25 | 0% | 21,970 | 9,376,165 |
| 2024-07-15 | 4.31 | 4.32 | 4.24 | 4.25 | -3.41% | 50,355 | 21,582,075 |
| 2024-07-12 | 4.4 | 4.43 | 4.34 | 4.4 | +0.23% | 38,078 | 16,647,392 |
| 2024-07-11 | 4.25 | 4.42 | 4.25 | 4.39 | +2.81% | 38,079 | 16,616,044 |
| 2024-07-10 | 4.21 | 4.27 | 4.17 | 4.27 | +1.67% | 25,146 | 10,608,899 |
| 2024-07-09 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 52,052 | 21,572,182 |
| 2024-07-08 | 4.43 | 4.45 | 4.16 | 4.19 | -5.42% | 52,129 | 22,381,078 |
| 2024-07-05 | 4.35 | 4.46 | 4.35 | 4.43 | +0.91% | 29,737 | 13,140,088 |
| 2024-07-04 | 4.48 | 4.49 | 4.37 | 4.39 | -2.01% | 39,192 | 17,345,341 |
| 2024-07-03 | 4.4 | 4.54 | 4.39 | 4.48 | +1.36% | 39,484 | 17,701,575 |
| 2024-07-02 | 4.46 | 4.52 | 4.42 | 4.42 | -0.9% | 36,906 | 16,482,657 |
| 2024-07-01 | 4.37 | 4.47 | 4.34 | 4.46 | -0.22% | 44,194 | 19,456,245 |
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：