股票概览
4.05
+0.75%
+0.03
4.02
开盘价
4.11
最高价
3.97
最低价
29,747
成交量
数据更新至: 2024-07-31
技术指标
4.00
MA5 (5日均线)
3.98
MA10 (10日均线)
3.99
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 | 4.02 | 4.11 | 3.97 | 4.05 | +0.75% | 29,747 | 12,048,662 |
| 2024-07-30 | 3.98 | 4.05 | 3.92 | 4.02 | +0.5% | 24,377 | 9,739,186 |
| 2024-07-29 | 4.03 | 4.05 | 3.99 | 4 | -1.23% | 26,197 | 10,521,030 |
| 2024-07-26 | 3.93 | 4.08 | 3.93 | 4.05 | +3.85% | 46,148 | 18,518,613 |
| 2024-07-25 | 3.87 | 3.92 | 3.84 | 3.9 | +1.04% | 18,267 | 7,085,731 |
| 2024-07-24 | 3.96 | 3.98 | 3.83 | 3.86 | -2.77% | 31,973 | 12,444,633 |
| 2024-07-23 | 4.03 | 4.13 | 3.97 | 3.97 | -1.73% | 28,908 | 11,690,868 |
| 2024-07-22 | 3.96 | 4.04 | 3.95 | 4.04 | +2.28% | 28,179 | 11,282,555 |
| 2024-07-19 | 3.96 | 3.96 | 3.91 | 3.95 | +0.25% | 14,346 | 5,652,651 |
| 2024-07-18 | 3.97 | 3.99 | 3.91 | 3.94 | -0.76% | 20,543 | 8,090,401 |
| 2024-07-17 | 3.99 | 4.02 | 3.94 | 3.97 | -1.24% | 13,451 | 5,358,070 |
| 2024-07-16 | 3.93 | 4.06 | 3.91 | 4.02 | +2.03% | 25,685 | 10,247,911 |
| 2024-07-15 | 4.11 | 4.13 | 3.92 | 3.94 | -4.37% | 44,086 | 17,632,389 |
| 2024-07-12 | 3.98 | 4.18 | 3.98 | 4.12 | +3.52% | 36,515 | 14,865,975 |
| 2024-07-11 | 3.98 | 4.03 | 3.95 | 3.98 | +1.02% | 30,713 | 12,262,909 |
| 2024-07-10 | 3.95 | 4.03 | 3.93 | 3.94 | -0.76% | 18,175 | 7,235,810 |
| 2024-07-09 | 3.97 | 4.03 | 3.86 | 3.97 | +0.25% | 18,263 | 7,208,035 |
| 2024-07-08 | 4.06 | 4.11 | 3.96 | 3.96 | -2.94% | 25,441 | 10,238,782 |
| 2024-07-05 | 4.08 | 4.11 | 4 | 4.08 | +0.74% | 18,467 | 7,509,901 |
| 2024-07-04 | 4.15 | 4.21 | 4.02 | 4.05 | -2.17% | 32,992 | 13,495,111 |
| 2024-07-03 | 4.15 | 4.22 | 4.13 | 4.14 | 0% | 15,366 | 6,410,382 |
| 2024-07-02 | 4.14 | 4.29 | 4.14 | 4.14 | -0.72% | 31,308 | 13,193,257 |
| 2024-07-01 | 3.96 | 4.19 | 3.91 | 4.17 | +4.51% | 37,403 | 15,350,294 |
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：