股票概览
4.29
+4.63%
+0.19
4.09
开盘价
4.31
最高价
4.09
最低价
228,286
成交量
数据更新至: 2024-07-31
技术指标
4.12
MA5 (5日均线)
4.07
MA10 (10日均线)
4.10
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 | 4.09 | 4.31 | 4.09 | 4.29 | +4.63% | 228,286 | 96,608,028 |
| 2024-07-30 | 4.09 | 4.14 | 4.06 | 4.1 | -0.24% | 84,003 | 34,361,292 |
| 2024-07-29 | 4.11 | 4.15 | 4.09 | 4.11 | +0.24% | 101,062 | 41,692,660 |
| 2024-07-26 | 4.02 | 4.11 | 4.02 | 4.1 | +2.24% | 137,552 | 56,247,334 |
| 2024-07-25 | 3.95 | 4.06 | 3.93 | 4.01 | +1.26% | 122,798 | 49,130,235 |
| 2024-07-24 | 3.99 | 4 | 3.94 | 3.96 | -0.75% | 134,598 | 53,401,863 |
| 2024-07-23 | 4.05 | 4.08 | 3.99 | 3.99 | -1.72% | 125,861 | 50,824,405 |
| 2024-07-22 | 4.08 | 4.11 | 4.03 | 4.06 | +0.25% | 122,122 | 49,726,037 |
| 2024-07-19 | 4.04 | 4.08 | 4 | 4.05 | -0.25% | 107,966 | 43,643,918 |
| 2024-07-18 | 4.01 | 4.07 | 3.96 | 4.06 | +0.74% | 101,347 | 40,674,152 |
| 2024-07-17 | 4.03 | 4.06 | 4 | 4.03 | -1.47% | 123,382 | 49,667,292 |
| 2024-07-16 | 4.13 | 4.14 | 4.07 | 4.09 | -0.97% | 105,935 | 43,439,948 |
| 2024-07-15 | 4.16 | 4.18 | 4.12 | 4.13 | -1.2% | 102,200 | 42,318,914 |
| 2024-07-12 | 4.2 | 4.25 | 4.17 | 4.18 | -0.24% | 101,957 | 42,828,518 |
| 2024-07-11 | 4.16 | 4.22 | 4.13 | 4.19 | +1.95% | 117,772 | 49,241,778 |
| 2024-07-10 | 4.16 | 4.18 | 4.09 | 4.11 | -0.96% | 87,389 | 36,018,187 |
| 2024-07-09 | 4.08 | 4.17 | 4.03 | 4.15 | +1.72% | 118,194 | 48,499,372 |
| 2024-07-08 | 4.21 | 4.21 | 4.05 | 4.08 | -2.63% | 148,709 | 60,987,436 |
| 2024-07-05 | 4.17 | 4.21 | 4.12 | 4.19 | +0.48% | 123,939 | 51,736,373 |
| 2024-07-04 | 4.27 | 4.29 | 4.16 | 4.17 | -1.88% | 125,794 | 52,930,277 |
| 2024-07-03 | 4.3 | 4.33 | 4.25 | 4.25 | -0.93% | 110,884 | 47,437,071 |
| 2024-07-02 | 4.3 | 4.33 | 4.27 | 4.29 | -0.46% | 107,325 | 46,150,940 |
| 2024-07-01 | 4.33 | 4.4 | 4.3 | 4.31 | -0.46% | 141,108 | 61,169,346 |
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：