股票概览
4.12
+0.49%
+0.02
4.11
开盘价
4.14
最高价
4.02
最低价
337,972
成交量
数据更新至: 2024-07-31
技术指标
4.12
MA5 (5日均线)
3.92
MA10 (10日均线)
3.82
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 | 4.11 | 4.14 | 4.02 | 4.12 | +0.49% | 337,972 | 138,087,016 |
| 2024-07-30 | 4.23 | 4.3 | 4.09 | 4.1 | -3.76% | 428,494 | 177,440,518 |
| 2024-07-29 | 4.09 | 4.28 | 4.04 | 4.26 | +4.16% | 467,167 | 195,742,107 |
| 2024-07-26 | 3.98 | 4.1 | 3.92 | 4.09 | +2% | 514,080 | 207,394,962 |
| 2024-07-25 | 3.94 | 4.08 | 3.84 | 4.01 | +0.75% | 544,892 | 216,509,946 |
| 2024-07-24 | 3.75 | 4.1 | 3.72 | 3.98 | +5.85% | 699,993 | 276,675,120 |
| 2024-07-23 | 3.65 | 3.81 | 3.64 | 3.76 | +2.73% | 341,729 | 128,435,725 |
| 2024-07-22 | 3.66 | 3.72 | 3.64 | 3.66 | -0.81% | 145,755 | 53,387,623 |
| 2024-07-19 | 3.57 | 3.72 | 3.53 | 3.69 | +3.36% | 262,194 | 95,763,646 |
| 2024-07-18 | 3.58 | 3.6 | 3.5 | 3.57 | -0.83% | 176,019 | 62,452,846 |
| 2024-07-17 | 3.7 | 3.7 | 3.6 | 3.6 | -2.7% | 194,783 | 70,744,757 |
| 2024-07-16 | 3.69 | 3.73 | 3.66 | 3.7 | -0.54% | 138,378 | 51,104,979 |
| 2024-07-15 | 3.73 | 3.76 | 3.65 | 3.72 | -1.06% | 221,063 | 81,723,252 |
| 2024-07-12 | 3.83 | 3.9 | 3.75 | 3.76 | -2.08% | 268,032 | 102,113,510 |
| 2024-07-11 | 3.83 | 3.85 | 3.78 | 3.84 | +2.13% | 322,911 | 123,232,735 |
| 2024-07-10 | 3.83 | 3.87 | 3.74 | 3.76 | -2.34% | 384,636 | 145,766,734 |
| 2024-07-09 | 3.89 | 3.92 | 3.74 | 3.85 | +0.79% | 526,007 | 201,837,945 |
| 2024-07-08 | 3.62 | 3.93 | 3.57 | 3.82 | +5.82% | 725,929 | 274,599,939 |
| 2024-07-05 | 3.53 | 3.64 | 3.47 | 3.61 | +1.69% | 235,304 | 83,789,837 |
| 2024-07-04 | 3.7 | 3.74 | 3.54 | 3.55 | -4.05% | 311,919 | 112,801,935 |
| 2024-07-03 | 3.67 | 3.79 | 3.66 | 3.7 | -0.27% | 293,152 | 108,413,597 |
| 2024-07-02 | 3.58 | 3.76 | 3.52 | 3.71 | +3.92% | 490,131 | 178,798,285 |
| 2024-07-01 | 3.45 | 3.6 | 3.44 | 3.57 | +2.59% | 360,202 | 128,319,489 |
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：