股票概览
4.48
+2.05%
+0.09
4.4
开盘价
4.5
最高价
4.39
最低价
31,227
成交量
数据更新至: 2024-07-31
技术指标
4.37
MA5 (5日均线)
4.33
MA10 (10日均线)
4.33
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 | 4.4 | 4.5 | 4.39 | 4.48 | +2.05% | 31,227 | 13,930,803 |
| 2024-07-30 | 4.38 | 4.42 | 4.33 | 4.39 | +0.46% | 26,436 | 11,611,438 |
| 2024-07-29 | 4.38 | 4.39 | 4.33 | 4.37 | +0.23% | 18,343 | 8,012,161 |
| 2024-07-26 | 4.29 | 4.36 | 4.28 | 4.36 | +2.11% | 27,539 | 11,917,045 |
| 2024-07-25 | 4.2 | 4.32 | 4.18 | 4.27 | +0.95% | 25,278 | 10,739,235 |
| 2024-07-24 | 4.28 | 4.3 | 4.19 | 4.23 | -1.17% | 27,438 | 11,641,341 |
| 2024-07-23 | 4.37 | 4.41 | 4.28 | 4.28 | -1.61% | 25,980 | 11,297,247 |
| 2024-07-22 | 4.36 | 4.38 | 4.26 | 4.35 | +0.69% | 30,683 | 13,304,361 |
| 2024-07-19 | 4.28 | 4.34 | 4.23 | 4.32 | +1.41% | 25,677 | 11,023,821 |
| 2024-07-18 | 4.28 | 4.3 | 4.18 | 4.26 | -1.16% | 29,921 | 12,656,809 |
| 2024-07-17 | 4.34 | 4.4 | 4.28 | 4.31 | -1.37% | 29,043 | 12,523,620 |
| 2024-07-16 | 4.45 | 4.45 | 4.32 | 4.37 | -0.91% | 32,407 | 14,122,210 |
| 2024-07-15 | 4.42 | 4.44 | 4.34 | 4.41 | -0.23% | 30,435 | 13,359,954 |
| 2024-07-12 | 4.46 | 4.52 | 4.41 | 4.42 | -0.9% | 44,053 | 19,639,803 |
| 2024-07-11 | 4.3 | 4.47 | 4.3 | 4.46 | +4.45% | 52,620 | 23,188,543 |
| 2024-07-10 | 4.32 | 4.36 | 4.26 | 4.27 | -2.06% | 48,676 | 20,930,217 |
| 2024-07-09 | 4.37 | 4.37 | 4.2 | 4.36 | +5.06% | 84,825 | 36,568,491 |
| 2024-07-08 | 4.27 | 4.27 | 4.14 | 4.15 | -3.04% | 26,091 | 10,934,183 |
| 2024-07-05 | 4.21 | 4.29 | 4.17 | 4.28 | +1.42% | 24,476 | 10,388,896 |
| 2024-07-04 | 4.36 | 4.37 | 4.22 | 4.22 | -2.76% | 38,480 | 16,503,834 |
| 2024-07-03 | 4.39 | 4.41 | 4.32 | 4.34 | -0.69% | 29,512 | 12,852,513 |
| 2024-07-02 | 4.34 | 4.4 | 4.31 | 4.37 | +0.69% | 31,288 | 13,684,964 |
| 2024-07-01 | 4.32 | 4.36 | 4.25 | 4.34 | +0.7% | 32,025 | 13,779,252 |
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：