股票概览
4.45
+2.06%
+0.09
4.36
开盘价
4.47
最高价
4.33
最低价
190,174
成交量
数据更新至: 2024-07-31
技术指标
4.45
MA5 (5日均线)
4.29
MA10 (10日均线)
4.17
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 | 4.36 | 4.47 | 4.33 | 4.45 | +2.06% | 190,174 | 84,020,512 |
| 2024-07-30 | 4.39 | 4.48 | 4.34 | 4.36 | -2.46% | 165,991 | 72,723,069 |
| 2024-07-29 | 4.51 | 4.56 | 4.4 | 4.47 | -2.4% | 262,360 | 116,655,231 |
| 2024-07-26 | 4.35 | 4.71 | 4.31 | 4.58 | +4.57% | 410,200 | 186,286,921 |
| 2024-07-25 | 4.29 | 4.45 | 4.28 | 4.38 | +0.23% | 283,755 | 123,931,090 |
| 2024-07-24 | 4.16 | 4.45 | 4.12 | 4.37 | +3.31% | 363,767 | 156,440,670 |
| 2024-07-23 | 4.09 | 4.49 | 4.05 | 4.23 | +3.42% | 268,088 | 113,126,602 |
| 2024-07-22 | 4 | 4.12 | 3.99 | 4.09 | +2.51% | 104,374 | 42,564,013 |
| 2024-07-19 | 3.96 | 4.02 | 3.94 | 3.99 | 0% | 49,354 | 19,673,690 |
| 2024-07-18 | 3.97 | 4 | 3.87 | 3.99 | +0.25% | 62,126 | 24,465,105 |
| 2024-07-17 | 4.04 | 4.05 | 3.98 | 3.98 | -1.24% | 47,916 | 19,180,355 |
| 2024-07-16 | 4.03 | 4.06 | 3.99 | 4.03 | -0.49% | 45,172 | 18,166,052 |
| 2024-07-15 | 4.09 | 4.12 | 4.02 | 4.05 | -1.7% | 43,792 | 17,747,217 |
| 2024-07-12 | 4.15 | 4.18 | 4.11 | 4.12 | -0.24% | 52,713 | 21,782,342 |
| 2024-07-11 | 4.03 | 4.15 | 4.02 | 4.13 | +4.29% | 91,678 | 37,636,790 |
| 2024-07-10 | 3.98 | 4.04 | 3.95 | 3.96 | -1.74% | 54,250 | 21,647,924 |
| 2024-07-09 | 3.96 | 4.05 | 3.86 | 4.03 | +1.51% | 71,287 | 28,275,527 |
| 2024-07-08 | 4.07 | 4.07 | 3.96 | 3.97 | -2.7% | 63,741 | 25,462,562 |
| 2024-07-05 | 4.03 | 4.1 | 3.98 | 4.08 | +0.99% | 59,681 | 24,178,518 |
| 2024-07-04 | 4.14 | 4.17 | 4.01 | 4.04 | -2.42% | 81,437 | 33,166,777 |
| 2024-07-03 | 4.2 | 4.2 | 4.12 | 4.14 | -1.43% | 46,955 | 19,508,133 |
| 2024-07-02 | 4.23 | 4.24 | 4.17 | 4.2 | -0.24% | 75,050 | 31,565,085 |
| 2024-07-01 | 4.16 | 4.23 | 4.16 | 4.21 | +1.2% | 64,583 | 27,090,515 |
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：