股票概览
4.23
+1.93%
+0.08
4.16
开盘价
4.27
最高价
4.16
最低价
105,730
成交量
数据更新至: 2024-07-31
技术指标
4.11
MA5 (5日均线)
4.12
MA10 (10日均线)
4.04
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 | 4.16 | 4.27 | 4.16 | 4.23 | +1.93% | 105,730 | 44,709,212 |
| 2024-07-30 | 4.1 | 4.18 | 4.07 | 4.15 | +0.97% | 67,023 | 27,720,635 |
| 2024-07-29 | 4.07 | 4.14 | 4.03 | 4.11 | +0.98% | 55,848 | 22,862,634 |
| 2024-07-26 | 4 | 4.07 | 4 | 4.07 | +1.75% | 50,212 | 20,307,355 |
| 2024-07-25 | 3.98 | 4.07 | 3.97 | 4 | -0.99% | 50,508 | 20,223,314 |
| 2024-07-24 | 4.08 | 4.16 | 4.02 | 4.04 | -1.94% | 74,543 | 30,405,280 |
| 2024-07-23 | 4.12 | 4.21 | 4.09 | 4.12 | -0.24% | 88,448 | 36,815,481 |
| 2024-07-22 | 4.1 | 4.18 | 4.05 | 4.13 | +0.24% | 82,496 | 33,986,135 |
| 2024-07-19 | 4.21 | 4.25 | 4.11 | 4.12 | -2.14% | 145,486 | 60,684,848 |
| 2024-07-18 | 3.95 | 4.25 | 3.85 | 4.21 | +6.58% | 238,015 | 97,531,030 |
| 2024-07-17 | 3.92 | 4 | 3.88 | 3.95 | +0.77% | 52,094 | 20,610,576 |
| 2024-07-16 | 3.91 | 3.95 | 3.87 | 3.92 | +0.77% | 38,753 | 15,090,329 |
| 2024-07-15 | 3.96 | 3.96 | 3.88 | 3.89 | -1.77% | 46,864 | 18,294,952 |
| 2024-07-12 | 3.98 | 4.05 | 3.95 | 3.96 | -1% | 52,406 | 20,932,508 |
| 2024-07-11 | 3.95 | 4 | 3.95 | 4 | +2.56% | 57,242 | 22,801,821 |
| 2024-07-10 | 4 | 4 | 3.89 | 3.9 | -2.5% | 43,439 | 17,100,725 |
| 2024-07-09 | 3.93 | 4 | 3.87 | 4 | +1.78% | 46,882 | 18,522,728 |
| 2024-07-08 | 4.03 | 4.08 | 3.92 | 3.93 | -3.2% | 54,672 | 21,716,873 |
| 2024-07-05 | 3.97 | 4.06 | 3.94 | 4.06 | +1.75% | 37,551 | 15,113,970 |
| 2024-07-04 | 4.1 | 4.15 | 3.98 | 3.99 | -3.39% | 77,091 | 31,163,212 |
| 2024-07-03 | 4.05 | 4.14 | 4.03 | 4.13 | +1.47% | 75,564 | 31,089,648 |
| 2024-07-02 | 3.98 | 4.1 | 3.94 | 4.07 | +1.75% | 82,260 | 33,395,090 |
| 2024-07-01 | 3.99 | 4.05 | 3.95 | 4 | +0.25% | 58,224 | 23,215,337 |
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：