股票概览
4.31
+3.61%
+0.15
4.16
开盘价
4.32
最高价
4.15
最低价
62,900
成交量
数据更新至: 2024-07-31
技术指标
4.13
MA5 (5日均线)
4.06
MA10 (10日均线)
4.10
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 | 4.16 | 4.32 | 4.15 | 4.31 | +3.61% | 62,900 | 26,809,970 |
| 2024-07-30 | 4.11 | 4.2 | 4.1 | 4.16 | +0.97% | 39,309 | 16,304,733 |
| 2024-07-29 | 4.06 | 4.15 | 4.03 | 4.12 | +0.73% | 36,478 | 14,960,735 |
| 2024-07-26 | 3.98 | 4.09 | 3.97 | 4.09 | +3.28% | 39,072 | 15,842,332 |
| 2024-07-25 | 3.93 | 4.01 | 3.86 | 3.96 | +0.76% | 44,802 | 17,582,070 |
| 2024-07-24 | 4.01 | 4.02 | 3.92 | 3.93 | -2% | 37,608 | 14,897,854 |
| 2024-07-23 | 4.05 | 4.12 | 4 | 4.01 | -0.74% | 42,938 | 17,457,870 |
| 2024-07-22 | 4 | 4.06 | 3.95 | 4.04 | +1.51% | 33,338 | 13,383,727 |
| 2024-07-19 | 3.97 | 4.03 | 3.91 | 3.98 | +0.25% | 32,432 | 12,923,342 |
| 2024-07-18 | 4.03 | 4.04 | 3.88 | 3.97 | -1.73% | 56,931 | 22,431,313 |
| 2024-07-17 | 4.14 | 4.15 | 4.03 | 4.04 | -1.7% | 47,561 | 19,391,647 |
| 2024-07-16 | 4.13 | 4.16 | 4.07 | 4.11 | -0.96% | 34,925 | 14,342,948 |
| 2024-07-15 | 4.24 | 4.24 | 4.11 | 4.15 | -2.35% | 42,788 | 17,776,486 |
| 2024-07-12 | 4.27 | 4.32 | 4.23 | 4.25 | +0.24% | 43,971 | 18,810,911 |
| 2024-07-11 | 4.09 | 4.25 | 4.09 | 4.24 | +5.21% | 77,614 | 32,509,355 |
| 2024-07-10 | 4.16 | 4.16 | 4.01 | 4.03 | -3.59% | 63,517 | 25,824,810 |
| 2024-07-09 | 4.1 | 4.18 | 3.98 | 4.18 | +2.2% | 52,569 | 21,511,716 |
| 2024-07-08 | 4.28 | 4.33 | 4.07 | 4.09 | -3.76% | 48,644 | 20,192,803 |
| 2024-07-05 | 4.16 | 4.26 | 4.09 | 4.25 | +2.16% | 40,598 | 17,018,532 |
| 2024-07-04 | 4.35 | 4.37 | 4.14 | 4.16 | -4.59% | 44,257 | 18,701,108 |
| 2024-07-03 | 4.44 | 4.44 | 4.33 | 4.36 | -0.68% | 34,000 | 14,848,198 |
| 2024-07-02 | 4.28 | 4.44 | 4.26 | 4.39 | +2.57% | 64,143 | 27,934,388 |
| 2024-07-01 | 4.24 | 4.29 | 4.13 | 4.28 | +1.18% | 50,418 | 21,231,331 |
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：