股票概览
4.36
+2.83%
+0.12
4.24
开盘价
4.36
最高价
4.23
最低价
80,054
成交量
数据更新至: 2024-07-31
技术指标
4.25
MA5 (5日均线)
4.27
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 | 4.24 | 4.36 | 4.23 | 4.36 | +2.83% | 80,054 | 34,586,193 |
| 2024-07-30 | 4.22 | 4.24 | 4.19 | 4.24 | +0.47% | 40,907 | 17,244,704 |
| 2024-07-29 | 4.23 | 4.24 | 4.2 | 4.22 | -0.47% | 41,867 | 17,651,188 |
| 2024-07-26 | 4.21 | 4.24 | 4.2 | 4.24 | +0.95% | 49,508 | 20,915,534 |
| 2024-07-25 | 4.18 | 4.24 | 4.18 | 4.2 | -0.24% | 45,022 | 18,933,044 |
| 2024-07-24 | 4.25 | 4.25 | 4.19 | 4.21 | -1.41% | 65,285 | 27,547,650 |
| 2024-07-23 | 4.27 | 4.32 | 4.25 | 4.27 | -0.23% | 58,171 | 24,900,602 |
| 2024-07-22 | 4.29 | 4.3 | 4.25 | 4.28 | -0.47% | 41,122 | 17,571,448 |
| 2024-07-19 | 4.31 | 4.33 | 4.28 | 4.3 | -0.69% | 42,599 | 18,337,612 |
| 2024-07-18 | 4.27 | 4.33 | 4.23 | 4.33 | +1.64% | 58,561 | 25,048,060 |
| 2024-07-17 | 4.23 | 4.28 | 4.22 | 4.26 | +0.24% | 37,968 | 16,156,083 |
| 2024-07-16 | 4.26 | 4.28 | 4.22 | 4.25 | -0.47% | 36,624 | 15,547,417 |
| 2024-07-15 | 4.33 | 4.34 | 4.26 | 4.27 | -1.39% | 38,327 | 16,411,424 |
| 2024-07-12 | 4.34 | 4.37 | 4.31 | 4.33 | 0% | 46,487 | 20,180,717 |
| 2024-07-11 | 4.27 | 4.34 | 4.26 | 4.33 | +2.12% | 57,368 | 24,710,572 |
| 2024-07-10 | 4.26 | 4.29 | 4.23 | 4.24 | -1.17% | 42,909 | 18,240,396 |
| 2024-07-09 | 4.27 | 4.29 | 4.18 | 4.29 | +0.47% | 55,937 | 23,730,155 |
| 2024-07-08 | 4.34 | 4.35 | 4.27 | 4.27 | -1.84% | 49,314 | 21,173,348 |
| 2024-07-05 | 4.31 | 4.36 | 4.3 | 4.35 | +0.23% | 47,828 | 20,702,107 |
| 2024-07-04 | 4.41 | 4.41 | 4.32 | 4.34 | -1.14% | 61,457 | 26,761,002 |
| 2024-07-03 | 4.39 | 4.43 | 4.38 | 4.39 | +0.46% | 62,054 | 27,342,733 |
| 2024-07-02 | 4.34 | 4.4 | 4.32 | 4.37 | +0.92% | 73,175 | 31,995,109 |
| 2024-07-01 | 4.2 | 4.34 | 4.19 | 4.33 | +2.61% | 81,772 | 34,937,584 |
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：