股票概览
4.33
+2.61%
+0.11
4.23
开盘价
4.35
最高价
4.2
最低价
43,220
成交量
数据更新至: 2024-07-31
技术指标
4.24
MA5 (5日均线)
4.20
MA10 (10日均线)
4.24
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 | 4.23 | 4.35 | 4.2 | 4.33 | +2.61% | 43,220 | 18,555,397 |
| 2024-07-30 | 4.26 | 4.26 | 4.2 | 4.22 | -0.71% | 26,457 | 11,191,397 |
| 2024-07-29 | 4.23 | 4.29 | 4.19 | 4.25 | +0.24% | 17,621 | 7,473,451 |
| 2024-07-26 | 4.18 | 4.25 | 4.18 | 4.24 | +1.44% | 20,946 | 8,853,703 |
| 2024-07-25 | 4.12 | 4.22 | 4.05 | 4.18 | +0.97% | 26,800 | 11,154,658 |
| 2024-07-24 | 4.14 | 4.19 | 4.09 | 4.14 | -0.48% | 31,114 | 12,893,113 |
| 2024-07-23 | 4.17 | 4.28 | 4.15 | 4.16 | -0.72% | 27,732 | 11,688,632 |
| 2024-07-22 | 4.17 | 4.21 | 4.12 | 4.19 | +0.48% | 16,209 | 6,751,136 |
| 2024-07-19 | 4.14 | 4.2 | 4.09 | 4.17 | +0.24% | 17,606 | 7,323,821 |
| 2024-07-18 | 4.13 | 4.17 | 4.08 | 4.16 | 0% | 17,627 | 7,260,535 |
| 2024-07-17 | 4.19 | 4.21 | 4.14 | 4.16 | -0.72% | 23,832 | 9,917,225 |
| 2024-07-16 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 26,769 | 11,244,857 |
| 2024-07-15 | 4.33 | 4.34 | 4.23 | 4.24 | -2.53% | 21,213 | 9,035,702 |
| 2024-07-12 | 4.37 | 4.41 | 4.31 | 4.35 | -0.46% | 27,692 | 12,069,687 |
| 2024-07-11 | 4.3 | 4.38 | 4.29 | 4.37 | +3.07% | 34,690 | 15,074,837 |
| 2024-07-10 | 4.27 | 4.32 | 4.23 | 4.24 | -1.4% | 22,198 | 9,478,822 |
| 2024-07-09 | 4.26 | 4.33 | 4.13 | 4.3 | +0.94% | 33,327 | 14,137,022 |
| 2024-07-08 | 4.39 | 4.39 | 4.24 | 4.26 | -2.74% | 23,691 | 10,146,228 |
| 2024-07-05 | 4.34 | 4.43 | 4.26 | 4.38 | +1.15% | 26,338 | 11,416,061 |
| 2024-07-04 | 4.46 | 4.47 | 4.3 | 4.33 | -2.48% | 27,326 | 11,965,941 |
| 2024-07-03 | 4.48 | 4.53 | 4.44 | 4.44 | -1.77% | 28,860 | 12,959,029 |
| 2024-07-02 | 4.45 | 4.54 | 4.43 | 4.52 | +1.57% | 27,522 | 12,383,854 |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | +2.06% | 28,464 | 12,544,273 |
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：