股票概览
4.44
+5.21%
+0.22
4.23
开盘价
4.45
最高价
4.19
最低价
262,301
成交量
数据更新至: 2024-07-31
技术指标
4.25
MA5 (5日均线)
4.21
MA10 (10日均线)
4.21
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 | 4.23 | 4.45 | 4.19 | 4.44 | +5.21% | 262,301 | 114,387,198 |
| 2024-07-30 | 4.14 | 4.24 | 4.11 | 4.22 | +1.69% | 159,837 | 67,022,312 |
| 2024-07-29 | 4.25 | 4.26 | 4.12 | 4.15 | -2.35% | 185,926 | 77,273,449 |
| 2024-07-26 | 4.22 | 4.28 | 4.19 | 4.25 | +1.43% | 197,504 | 83,825,075 |
| 2024-07-25 | 4.05 | 4.26 | 4.04 | 4.19 | +2.95% | 264,974 | 110,970,233 |
| 2024-07-24 | 4.18 | 4.22 | 4.05 | 4.07 | -3.1% | 165,669 | 68,404,723 |
| 2024-07-23 | 4.26 | 4.3 | 4.19 | 4.2 | -0.71% | 234,540 | 99,704,763 |
| 2024-07-22 | 4.18 | 4.25 | 4.15 | 4.23 | +1.68% | 214,240 | 90,238,356 |
| 2024-07-19 | 4.15 | 4.19 | 4.06 | 4.16 | +0.24% | 187,294 | 77,229,984 |
| 2024-07-18 | 4.06 | 4.16 | 4.02 | 4.15 | +1.22% | 188,443 | 77,287,694 |
| 2024-07-17 | 4.13 | 4.21 | 4.1 | 4.1 | -0.49% | 190,328 | 78,840,100 |
| 2024-07-16 | 4.05 | 4.15 | 4.05 | 4.12 | +0.73% | 193,359 | 79,597,065 |
| 2024-07-15 | 4.19 | 4.2 | 4.07 | 4.09 | -2.15% | 162,605 | 66,842,824 |
| 2024-07-12 | 4.18 | 4.26 | 4.12 | 4.18 | 0% | 256,767 | 108,044,817 |
| 2024-07-11 | 4.06 | 4.22 | 4.04 | 4.18 | +4.24% | 454,769 | 188,870,369 |
| 2024-07-10 | 3.94 | 4.16 | 3.83 | 4.01 | -5.87% | 520,414 | 208,566,158 |
| 2024-07-09 | 4.29 | 4.31 | 4.14 | 4.26 | -0.93% | 335,362 | 141,417,621 |
| 2024-07-08 | 4.46 | 4.46 | 4.28 | 4.3 | -3.8% | 231,898 | 100,562,962 |
| 2024-07-05 | 4.47 | 4.51 | 4.42 | 4.47 | -0.22% | 181,886 | 81,151,617 |
| 2024-07-04 | 4.64 | 4.66 | 4.47 | 4.48 | -3.24% | 154,943 | 70,307,750 |
| 2024-07-03 | 4.64 | 4.67 | 4.6 | 4.63 | -0.43% | 138,217 | 64,074,454 |
| 2024-07-02 | 4.72 | 4.77 | 4.62 | 4.65 | -1.69% | 199,530 | 93,624,044 |
| 2024-07-01 | 4.67 | 4.75 | 4.65 | 4.73 | +1.28% | 146,714 | 69,003,355 |
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：