股票概览
4.36
+2.83%
+0.12
4.18
开盘价
4.44
最高价
4.17
最低价
386,711
成交量
数据更新至: 2024-07-31
技术指标
4.27
MA5 (5日均线)
4.36
MA10 (10日均线)
4.43
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 | 4.18 | 4.44 | 4.17 | 4.36 | +2.83% | 386,711 | 167,731,206 |
| 2024-07-30 | 4.19 | 4.32 | 4.12 | 4.24 | +1.44% | 314,059 | 133,538,535 |
| 2024-07-29 | 4.29 | 4.34 | 4.17 | 4.18 | -3.24% | 286,517 | 121,641,997 |
| 2024-07-26 | 4.25 | 4.34 | 4.22 | 4.32 | +1.89% | 190,376 | 81,676,683 |
| 2024-07-25 | 4.2 | 4.32 | 4.18 | 4.24 | -0.47% | 221,874 | 94,533,057 |
| 2024-07-24 | 4.44 | 4.45 | 4.22 | 4.26 | -3.62% | 390,901 | 169,533,925 |
| 2024-07-23 | 4.6 | 4.68 | 4.41 | 4.42 | -4.54% | 473,667 | 215,479,150 |
| 2024-07-22 | 4.43 | 4.7 | 4.39 | 4.63 | +3.12% | 591,361 | 271,053,491 |
| 2024-07-19 | 4.39 | 4.62 | 4.26 | 4.49 | +1.35% | 612,633 | 268,486,217 |
| 2024-07-18 | 4.71 | 4.78 | 4.3 | 4.43 | -6.14% | 756,320 | 346,582,862 |
| 2024-07-17 | 4.59 | 4.96 | 4.54 | 4.72 | +1.94% | 808,002 | 382,737,383 |
| 2024-07-16 | 4.63 | 4.71 | 4.55 | 4.63 | 0% | 319,558 | 147,493,162 |
| 2024-07-15 | 4.57 | 4.75 | 4.5 | 4.63 | +1.31% | 385,498 | 178,221,727 |
| 2024-07-12 | 4.58 | 4.66 | 4.52 | 4.57 | -0.22% | 421,432 | 192,961,794 |
| 2024-07-11 | 4.45 | 4.75 | 4.37 | 4.58 | +3.62% | 774,804 | 349,509,125 |
| 2024-07-10 | 4.4 | 4.65 | 4.38 | 4.42 | +4.49% | 1,050,379 | 477,300,396 |
| 2024-07-09 | 4.29 | 4.31 | 4.08 | 4.23 | -1.4% | 473,822 | 198,578,337 |
| 2024-07-08 | 4.42 | 4.51 | 4.27 | 4.29 | -2.5% | 387,161 | 170,268,100 |
| 2024-07-05 | 4.51 | 4.52 | 4.3 | 4.4 | -3.3% | 503,341 | 220,775,260 |
| 2024-07-04 | 4.7 | 4.88 | 4.55 | 4.55 | -3.4% | 497,085 | 232,607,986 |
| 2024-07-03 | 4.63 | 4.73 | 4.53 | 4.71 | +1.73% | 469,890 | 218,150,684 |
| 2024-07-02 | 4.65 | 4.67 | 4.58 | 4.63 | -1.7% | 456,301 | 210,750,820 |
| 2024-07-01 | 4.49 | 4.73 | 4.42 | 4.71 | +5.61% | 846,204 | 392,103,750 |
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：