股票概览
4.48
+2.75%
+0.12
4.37
开盘价
4.49
最高价
4.32
最低价
30,712
成交量
数据更新至: 2024-07-31
技术指标
4.36
MA5 (5日均线)
4.30
MA10 (10日均线)
4.36
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 | 4.37 | 4.49 | 4.32 | 4.48 | +2.75% | 30,712 | 13,594,596 |
| 2024-07-30 | 4.3 | 4.38 | 4.3 | 4.36 | +0.69% | 17,953 | 7,809,814 |
| 2024-07-29 | 4.3 | 4.35 | 4.25 | 4.33 | +0.46% | 20,739 | 8,950,967 |
| 2024-07-26 | 4.33 | 4.39 | 4.29 | 4.31 | -0.23% | 22,253 | 9,610,052 |
| 2024-07-25 | 4.21 | 4.33 | 4.19 | 4.32 | +1.89% | 23,272 | 9,947,716 |
| 2024-07-24 | 4.27 | 4.31 | 4.2 | 4.24 | -2.08% | 32,385 | 13,766,235 |
| 2024-07-23 | 4.26 | 4.42 | 4.26 | 4.33 | +1.88% | 51,030 | 22,263,039 |
| 2024-07-22 | 4.2 | 4.26 | 4.19 | 4.25 | +1.19% | 19,866 | 8,398,893 |
| 2024-07-19 | 4.19 | 4.23 | 4.15 | 4.2 | -0.24% | 17,001 | 7,136,476 |
| 2024-07-18 | 4.27 | 4.28 | 4.14 | 4.21 | -1.86% | 42,416 | 17,742,264 |
| 2024-07-17 | 4.33 | 4.34 | 4.27 | 4.29 | -0.92% | 15,678 | 6,737,557 |
| 2024-07-16 | 4.39 | 4.4 | 4.32 | 4.33 | -1.37% | 19,877 | 8,646,133 |
| 2024-07-15 | 4.53 | 4.53 | 4.36 | 4.39 | -2.66% | 28,021 | 12,346,073 |
| 2024-07-12 | 4.5 | 4.57 | 4.47 | 4.51 | +0.45% | 26,748 | 12,115,255 |
| 2024-07-11 | 4.4 | 4.5 | 4.39 | 4.49 | +3.7% | 24,069 | 10,722,997 |
| 2024-07-10 | 4.39 | 4.42 | 4.3 | 4.33 | -1.81% | 24,654 | 10,733,522 |
| 2024-07-09 | 4.41 | 4.46 | 4.27 | 4.41 | -0.23% | 30,030 | 13,142,400 |
| 2024-07-08 | 4.56 | 4.57 | 4.4 | 4.42 | -3.07% | 20,752 | 9,229,133 |
| 2024-07-05 | 4.52 | 4.58 | 4.43 | 4.56 | +1.56% | 16,786 | 7,583,027 |
| 2024-07-04 | 4.64 | 4.66 | 4.48 | 4.49 | -3.85% | 28,274 | 12,836,895 |
| 2024-07-03 | 4.68 | 4.69 | 4.63 | 4.67 | 0% | 19,573 | 9,113,276 |
| 2024-07-02 | 4.63 | 4.7 | 4.59 | 4.67 | +0.65% | 29,118 | 13,587,100 |
| 2024-07-01 | 4.72 | 4.73 | 4.54 | 4.64 | +0.22% | 35,892 | 16,529,607 |
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：