股票概览
4.46
+2.76%
+0.12
4.34
开盘价
4.47
最高价
4.33
最低价
259,845
成交量
数据更新至: 2024-07-31
技术指标
4.30
MA5 (5日均线)
4.26
MA10 (10日均线)
4.28
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 | 4.34 | 4.47 | 4.33 | 4.46 | +2.76% | 259,845 | 114,908,738 |
| 2024-07-30 | 4.25 | 4.34 | 4.23 | 4.34 | +2.12% | 194,239 | 83,642,132 |
| 2024-07-29 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 116,944 | 49,667,336 |
| 2024-07-26 | 4.2 | 4.28 | 4.18 | 4.25 | +1.67% | 171,618 | 72,839,597 |
| 2024-07-25 | 4.1 | 4.21 | 4.1 | 4.18 | +1.46% | 186,379 | 77,714,220 |
| 2024-07-24 | 4.17 | 4.17 | 4.1 | 4.12 | -1.44% | 161,319 | 66,613,574 |
| 2024-07-23 | 4.26 | 4.32 | 4.18 | 4.18 | -2.34% | 223,118 | 94,629,708 |
| 2024-07-22 | 4.27 | 4.31 | 4.25 | 4.28 | +0.23% | 132,880 | 56,879,188 |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.27 | -0.93% | 155,159 | 66,414,988 |
| 2024-07-18 | 4.27 | 4.31 | 4.21 | 4.31 | +0.7% | 158,649 | 67,687,539 |
| 2024-07-17 | 4.3 | 4.32 | 4.26 | 4.28 | -0.23% | 114,209 | 48,937,979 |
| 2024-07-16 | 4.28 | 4.31 | 4.25 | 4.29 | 0% | 116,902 | 50,004,536 |
| 2024-07-15 | 4.34 | 4.36 | 4.27 | 4.29 | -1.61% | 142,616 | 61,336,610 |
| 2024-07-12 | 4.4 | 4.4 | 4.35 | 4.36 | -0.68% | 131,045 | 57,344,864 |
| 2024-07-11 | 4.29 | 4.4 | 4.29 | 4.39 | +3.78% | 254,390 | 111,036,868 |
| 2024-07-10 | 4.25 | 4.29 | 4.22 | 4.23 | -0.7% | 130,294 | 55,386,920 |
| 2024-07-09 | 4.18 | 4.28 | 4.15 | 4.26 | +1.91% | 180,900 | 76,306,761 |
| 2024-07-08 | 4.32 | 4.33 | 4.17 | 4.18 | -2.79% | 200,062 | 84,555,041 |
| 2024-07-05 | 4.28 | 4.32 | 4.25 | 4.3 | +0.47% | 124,952 | 53,617,336 |
| 2024-07-04 | 4.39 | 4.4 | 4.27 | 4.28 | -2.06% | 169,487 | 73,131,810 |
| 2024-07-03 | 4.36 | 4.41 | 4.36 | 4.37 | 0% | 116,122 | 50,903,541 |
| 2024-07-02 | 4.4 | 4.42 | 4.36 | 4.37 | -0.46% | 175,012 | 76,734,792 |
| 2024-07-01 | 4.31 | 4.4 | 4.29 | 4.39 | +1.86% | 189,623 | 82,608,219 |
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：