股票概览
4.21
+2.18%
+0.09
4.1
开盘价
4.21
最高价
4.1
最低价
207,887
成交量
数据更新至: 2024-07-31
技术指标
4.10
MA5 (5日均线)
4.08
MA10 (10日均线)
4.14
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 | 4.1 | 4.21 | 4.1 | 4.21 | +2.18% | 207,887 | 86,847,193 |
| 2024-07-30 | 4.08 | 4.13 | 4.06 | 4.12 | +0.98% | 129,805 | 53,215,446 |
| 2024-07-29 | 4.08 | 4.1 | 4.05 | 4.08 | 0% | 112,445 | 45,776,408 |
| 2024-07-26 | 4.04 | 4.09 | 4.04 | 4.08 | +1.24% | 122,024 | 49,654,814 |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 119,502 | 48,139,755 |
| 2024-07-24 | 4.02 | 4.06 | 3.99 | 4 | -0.5% | 146,042 | 58,633,464 |
| 2024-07-23 | 4.04 | 4.1 | 4.02 | 4.02 | -0.5% | 179,851 | 73,115,023 |
| 2024-07-22 | 4.11 | 4.12 | 4.03 | 4.04 | -1.46% | 201,708 | 81,866,967 |
| 2024-07-19 | 4.12 | 4.13 | 4.09 | 4.1 | -0.97% | 126,323 | 51,865,671 |
| 2024-07-18 | 4.14 | 4.15 | 4.08 | 4.14 | 0% | 179,364 | 73,743,711 |
| 2024-07-17 | 4.14 | 4.15 | 4.11 | 4.14 | 0% | 136,027 | 56,229,561 |
| 2024-07-16 | 4.17 | 4.17 | 4.12 | 4.14 | -0.48% | 128,611 | 53,193,832 |
| 2024-07-15 | 4.18 | 4.19 | 4.12 | 4.16 | -0.95% | 151,480 | 62,926,256 |
| 2024-07-12 | 4.22 | 4.28 | 4.2 | 4.2 | -0.47% | 151,348 | 64,096,493 |
| 2024-07-11 | 4.2 | 4.24 | 4.19 | 4.22 | +2.18% | 150,193 | 63,314,637 |
| 2024-07-10 | 4.22 | 4.22 | 4.13 | 4.13 | -2.13% | 127,721 | 53,321,849 |
| 2024-07-09 | 4.2 | 4.23 | 4.09 | 4.22 | +0.48% | 196,554 | 81,820,126 |
| 2024-07-08 | 4.28 | 4.29 | 4.18 | 4.2 | -2.1% | 164,697 | 69,369,660 |
| 2024-07-05 | 4.32 | 4.32 | 4.26 | 4.29 | -0.23% | 119,727 | 51,289,030 |
| 2024-07-04 | 4.41 | 4.41 | 4.28 | 4.3 | -2.05% | 146,577 | 63,486,825 |
| 2024-07-03 | 4.39 | 4.45 | 4.38 | 4.39 | 0% | 135,697 | 59,817,958 |
| 2024-07-02 | 4.39 | 4.41 | 4.36 | 4.39 | -0.23% | 135,238 | 59,278,365 |
| 2024-07-01 | 4.32 | 4.41 | 4.3 | 4.4 | +2.33% | 207,977 | 90,841,292 |
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：