股票概览
4.29
+1.18%
+0.05
4.23
开盘价
4.29
最高价
4.18
最低价
562,460
成交量
数据更新至: 2024-07-31
技术指标
4.31
MA5 (5日均线)
4.37
MA10 (10日均线)
4.50
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 | 4.29 | 4.18 | 4.29 | +1.18% | 562,460 | 238,654,742 |
| 2024-07-30 | 4.35 | 4.35 | 4.22 | 4.24 | -2.3% | 509,442 | 216,906,625 |
| 2024-07-29 | 4.27 | 4.37 | 4.26 | 4.34 | +1.88% | 550,532 | 238,222,521 |
| 2024-07-26 | 4.31 | 4.31 | 4.2 | 4.26 | -3.62% | 513,615 | 217,428,222 |
| 2024-07-25 | 4.51 | 4.52 | 4.38 | 4.42 | -0.9% | 604,522 | 268,577,630 |
| 2024-07-24 | 4.31 | 4.52 | 4.31 | 4.46 | +3.24% | 1,000,412 | 444,716,081 |
| 2024-07-23 | 4.41 | 4.44 | 4.32 | 4.32 | -2.04% | 547,836 | 239,401,414 |
| 2024-07-22 | 4.48 | 4.49 | 4.38 | 4.41 | -1.56% | 412,811 | 182,410,463 |
| 2024-07-19 | 4.46 | 4.52 | 4.45 | 4.48 | -0.22% | 495,926 | 222,453,806 |
| 2024-07-18 | 4.4 | 4.49 | 4.36 | 4.49 | +2.05% | 658,291 | 292,465,286 |
| 2024-07-17 | 4.56 | 4.57 | 4.39 | 4.4 | -3.72% | 1,112,179 | 494,837,309 |
| 2024-07-16 | 4.56 | 4.62 | 4.53 | 4.57 | +0.44% | 468,805 | 214,008,528 |
| 2024-07-15 | 4.52 | 4.59 | 4.46 | 4.55 | +0.44% | 620,463 | 281,963,542 |
| 2024-07-12 | 4.61 | 4.69 | 4.53 | 4.53 | -2.37% | 787,672 | 361,705,319 |
| 2024-07-11 | 4.68 | 4.7 | 4.54 | 4.64 | 0% | 847,388 | 389,467,386 |
| 2024-07-10 | 4.85 | 4.87 | 4.62 | 4.64 | -4.33% | 1,043,867 | 491,179,003 |
| 2024-07-09 | 4.74 | 4.85 | 4.69 | 4.85 | +2.97% | 892,718 | 426,800,687 |
| 2024-07-08 | 4.65 | 4.76 | 4.62 | 4.71 | +1.07% | 737,097 | 347,042,105 |
| 2024-07-05 | 4.7 | 4.71 | 4.6 | 4.66 | -0.85% | 522,403 | 242,494,608 |
| 2024-07-04 | 4.73 | 4.77 | 4.69 | 4.7 | -0.63% | 442,443 | 209,136,932 |
| 2024-07-03 | 4.77 | 4.79 | 4.7 | 4.73 | -1.05% | 478,887 | 226,886,967 |
| 2024-07-02 | 4.74 | 4.78 | 4.71 | 4.78 | +0.84% | 633,074 | 300,742,682 |
| 2024-07-01 | 4.65 | 4.76 | 4.63 | 4.74 | +2.16% | 829,787 | 391,321,531 |
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：