股票概览
4.36
+3.07%
+0.13
4.25
开盘价
4.36
最高价
4.21
最低价
145,037
成交量
数据更新至: 2024-07-31
技术指标
4.19
MA5 (5日均线)
4.17
MA10 (10日均线)
4.24
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 | 4.36 | 4.21 | 4.36 | +3.07% | 145,037 | 62,695,642 |
| 2024-07-30 | 4.17 | 4.24 | 4.14 | 4.23 | +1.93% | 111,428 | 46,976,176 |
| 2024-07-29 | 4.16 | 4.18 | 4.1 | 4.15 | +0.24% | 72,419 | 29,984,210 |
| 2024-07-26 | 4.06 | 4.15 | 4.04 | 4.14 | +1.97% | 84,933 | 35,026,672 |
| 2024-07-25 | 4 | 4.11 | 3.97 | 4.06 | +0.5% | 88,840 | 36,020,834 |
| 2024-07-24 | 4.14 | 4.18 | 4.04 | 4.04 | -2.88% | 133,616 | 54,810,928 |
| 2024-07-23 | 4.24 | 4.39 | 4.16 | 4.16 | -1.42% | 197,217 | 84,518,491 |
| 2024-07-22 | 4.17 | 4.26 | 4.13 | 4.22 | +1.2% | 97,173 | 40,850,754 |
| 2024-07-19 | 4.2 | 4.21 | 4.1 | 4.17 | -0.48% | 92,761 | 38,582,540 |
| 2024-07-18 | 4.21 | 4.22 | 4.12 | 4.19 | -1.41% | 104,398 | 43,531,723 |
| 2024-07-17 | 4.22 | 4.27 | 4.17 | 4.25 | +0.24% | 97,241 | 41,077,887 |
| 2024-07-16 | 4.26 | 4.28 | 4.19 | 4.24 | -0.24% | 64,398 | 27,280,478 |
| 2024-07-15 | 4.35 | 4.36 | 4.24 | 4.25 | -1.85% | 81,003 | 34,603,888 |
| 2024-07-12 | 4.38 | 4.44 | 4.32 | 4.33 | -1.14% | 102,203 | 44,724,276 |
| 2024-07-11 | 4.28 | 4.4 | 4.26 | 4.38 | +4.04% | 157,260 | 68,281,950 |
| 2024-07-10 | 4.22 | 4.27 | 4.15 | 4.21 | -2.32% | 139,546 | 58,780,768 |
| 2024-07-09 | 4.33 | 4.35 | 4.18 | 4.31 | 0% | 134,022 | 57,337,440 |
| 2024-07-08 | 4.41 | 4.46 | 4.28 | 4.31 | -2.93% | 134,841 | 58,390,392 |
| 2024-07-05 | 4.37 | 4.46 | 4.3 | 4.44 | +1.37% | 118,690 | 52,375,745 |
| 2024-07-04 | 4.6 | 4.62 | 4.37 | 4.38 | -5.19% | 183,046 | 81,526,665 |
| 2024-07-03 | 4.65 | 4.72 | 4.61 | 4.62 | -0.22% | 136,839 | 63,777,668 |
| 2024-07-02 | 4.53 | 4.64 | 4.52 | 4.63 | +1.98% | 145,080 | 66,831,196 |
| 2024-07-01 | 4.48 | 4.55 | 4.43 | 4.54 | +0.67% | 133,844 | 60,146,443 |
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：