股票概览
4.52
+5.12%
+0.22
4.3
开盘价
4.53
最高价
4.29
最低价
1,473,392
成交量
数据更新至: 2024-07-31
技术指标
4.31
MA5 (5日均线)
4.29
MA10 (10日均线)
4.33
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 | 4.3 | 4.53 | 4.29 | 4.52 | +5.12% | 1,473,392 | 657,082,511 |
| 2024-07-30 | 4.29 | 4.33 | 4.23 | 4.3 | -0.23% | 545,099 | 233,541,531 |
| 2024-07-29 | 4.27 | 4.35 | 4.21 | 4.31 | +0.94% | 811,778 | 347,745,209 |
| 2024-07-26 | 4.17 | 4.33 | 4.17 | 4.27 | +3.14% | 917,607 | 391,846,354 |
| 2024-07-25 | 4.11 | 4.19 | 4.06 | 4.14 | +0.73% | 542,378 | 224,695,253 |
| 2024-07-24 | 4.22 | 4.27 | 4.1 | 4.11 | -2.61% | 792,100 | 330,823,036 |
| 2024-07-23 | 4.34 | 4.36 | 4.21 | 4.22 | -3.43% | 681,638 | 292,184,173 |
| 2024-07-22 | 4.33 | 4.38 | 4.28 | 4.37 | +0.69% | 623,811 | 270,458,674 |
| 2024-07-19 | 4.3 | 4.37 | 4.27 | 4.34 | +0.46% | 509,080 | 220,247,621 |
| 2024-07-18 | 4.33 | 4.34 | 4.23 | 4.32 | -0.46% | 525,070 | 224,730,877 |
| 2024-07-17 | 4.4 | 4.43 | 4.34 | 4.34 | -1.36% | 433,985 | 189,759,920 |
| 2024-07-16 | 4.37 | 4.43 | 4.32 | 4.4 | +0.69% | 455,902 | 199,537,554 |
| 2024-07-15 | 4.45 | 4.46 | 4.35 | 4.37 | -1.8% | 484,588 | 212,379,044 |
| 2024-07-12 | 4.49 | 4.49 | 4.43 | 4.45 | -0.89% | 485,254 | 215,888,171 |
| 2024-07-11 | 4.43 | 4.51 | 4.41 | 4.49 | +3.46% | 820,487 | 366,406,621 |
| 2024-07-10 | 4.36 | 4.44 | 4.33 | 4.34 | -0.69% | 627,945 | 275,170,220 |
| 2024-07-09 | 4.23 | 4.38 | 4.21 | 4.37 | +3.31% | 880,763 | 378,899,827 |
| 2024-07-08 | 4.35 | 4.35 | 4.22 | 4.23 | -2.98% | 579,732 | 247,264,395 |
| 2024-07-05 | 4.36 | 4.39 | 4.28 | 4.36 | +0.46% | 565,325 | 244,610,149 |
| 2024-07-04 | 4.49 | 4.5 | 4.33 | 4.34 | -3.13% | 844,816 | 371,069,287 |
| 2024-07-03 | 4.48 | 4.51 | 4.46 | 4.48 | +0.22% | 472,374 | 211,909,576 |
| 2024-07-02 | 4.51 | 4.54 | 4.46 | 4.47 | -0.89% | 566,740 | 254,808,595 |
| 2024-07-01 | 4.51 | 4.53 | 4.45 | 4.51 | +0.45% | 512,413 | 230,241,725 |
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：