股票概览
4.38
+3.55%
+0.15
4.25
开盘价
4.39
最高价
4.22
最低价
97,976
成交量
数据更新至: 2024-07-31
技术指标
4.24
MA5 (5日均线)
4.24
MA10 (10日均线)
4.25
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 | 4.25 | 4.39 | 4.22 | 4.38 | +3.55% | 97,976 | 42,553,546 |
| 2024-07-30 | 4.2 | 4.24 | 4.19 | 4.23 | +0.71% | 48,443 | 20,465,034 |
| 2024-07-29 | 4.19 | 4.23 | 4.17 | 4.2 | -0.24% | 45,334 | 19,049,605 |
| 2024-07-26 | 4.18 | 4.22 | 4.16 | 4.21 | +1.2% | 53,843 | 22,589,015 |
| 2024-07-25 | 4.15 | 4.19 | 4.1 | 4.16 | +0.48% | 44,832 | 18,603,785 |
| 2024-07-24 | 4.23 | 4.24 | 4.13 | 4.14 | -2.13% | 70,150 | 29,284,217 |
| 2024-07-23 | 4.33 | 4.34 | 4.22 | 4.23 | -2.08% | 70,063 | 30,000,400 |
| 2024-07-22 | 4.27 | 4.33 | 4.23 | 4.32 | +1.17% | 64,142 | 27,526,387 |
| 2024-07-19 | 4.24 | 4.28 | 4.18 | 4.27 | +0.23% | 55,648 | 23,592,368 |
| 2024-07-18 | 4.2 | 4.26 | 4.14 | 4.26 | +0.95% | 61,222 | 25,726,885 |
| 2024-07-17 | 4.26 | 4.26 | 4.18 | 4.22 | -0.71% | 48,217 | 20,349,455 |
| 2024-07-16 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 57,123 | 24,233,843 |
| 2024-07-15 | 4.34 | 4.35 | 4.23 | 4.25 | -2.07% | 67,960 | 28,958,904 |
| 2024-07-12 | 4.36 | 4.43 | 4.33 | 4.34 | +0.46% | 103,838 | 45,428,722 |
| 2024-07-11 | 4.28 | 4.32 | 4.22 | 4.32 | +3.1% | 88,894 | 38,058,188 |
| 2024-07-10 | 4.17 | 4.27 | 4.11 | 4.19 | +0.48% | 80,964 | 33,959,927 |
| 2024-07-09 | 4.16 | 4.21 | 4.03 | 4.17 | -0.95% | 101,303 | 41,756,190 |
| 2024-07-08 | 4.38 | 4.38 | 4.19 | 4.21 | -4.1% | 85,032 | 36,083,880 |
| 2024-07-05 | 4.23 | 4.39 | 4.18 | 4.39 | +4.03% | 102,104 | 43,927,145 |
| 2024-07-04 | 4.38 | 4.4 | 4.22 | 4.22 | -3.65% | 63,630 | 27,256,579 |
| 2024-07-03 | 4.46 | 4.47 | 4.35 | 4.38 | -1.13% | 66,702 | 29,367,048 |
| 2024-07-02 | 4.36 | 4.47 | 4.31 | 4.43 | +1.61% | 96,675 | 42,750,438 |
| 2024-07-01 | 4.2 | 4.37 | 4.18 | 4.36 | +3.81% | 118,650 | 50,922,035 |
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：