股票概览
4.36
+2.11%
+0.09
4.27
开盘价
4.37
最高价
4.27
最低价
386,965
成交量
数据更新至: 2024-07-31
技术指标
4.26
MA5 (5日均线)
4.23
MA10 (10日均线)
4.23
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 | 4.27 | 4.37 | 4.27 | 4.36 | +2.11% | 386,965 | 168,168,810 |
| 2024-07-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.23% | 195,737 | 83,377,496 |
| 2024-07-29 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 232,630 | 99,235,125 |
| 2024-07-26 | 4.18 | 4.27 | 4.18 | 4.25 | +1.67% | 290,663 | 123,295,634 |
| 2024-07-25 | 4.15 | 4.2 | 4.15 | 4.18 | +0.48% | 216,367 | 90,424,878 |
| 2024-07-24 | 4.17 | 4.21 | 4.14 | 4.16 | 0% | 227,495 | 94,828,752 |
| 2024-07-23 | 4.18 | 4.24 | 4.16 | 4.16 | -0.72% | 279,839 | 117,700,667 |
| 2024-07-22 | 4.24 | 4.24 | 4.16 | 4.19 | -0.95% | 247,768 | 103,750,262 |
| 2024-07-19 | 4.24 | 4.24 | 4.19 | 4.23 | -0.47% | 246,564 | 103,970,511 |
| 2024-07-18 | 4.23 | 4.25 | 4.17 | 4.25 | +0.47% | 243,159 | 102,564,207 |
| 2024-07-17 | 4.17 | 4.24 | 4.16 | 4.23 | +1.44% | 277,801 | 116,799,982 |
| 2024-07-16 | 4.17 | 4.2 | 4.14 | 4.17 | -0.24% | 224,252 | 93,429,395 |
| 2024-07-15 | 4.2 | 4.21 | 4.15 | 4.18 | -0.71% | 227,910 | 95,239,938 |
| 2024-07-12 | 4.21 | 4.25 | 4.19 | 4.21 | -0.24% | 219,526 | 92,578,521 |
| 2024-07-11 | 4.22 | 4.25 | 4.19 | 4.22 | +1.2% | 352,189 | 148,421,872 |
| 2024-07-10 | 4.25 | 4.25 | 4.16 | 4.17 | -1.65% | 237,602 | 99,975,841 |
| 2024-07-09 | 4.15 | 4.27 | 4.13 | 4.24 | +1.68% | 292,235 | 122,895,830 |
| 2024-07-08 | 4.21 | 4.23 | 4.15 | 4.17 | -1.42% | 289,294 | 121,040,856 |
| 2024-07-05 | 4.2 | 4.27 | 4.2 | 4.23 | -3.86% | 309,029 | 130,945,590 |
| 2024-07-04 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 294,741 | 130,315,477 |
| 2024-07-03 | 4.43 | 4.48 | 4.42 | 4.45 | +0.68% | 288,300 | 128,647,837 |
| 2024-07-02 | 4.42 | 4.45 | 4.4 | 4.42 | +0.23% | 257,781 | 114,073,073 |
| 2024-07-01 | 4.34 | 4.43 | 4.34 | 4.41 | +1.61% | 310,782 | 136,559,916 |
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：