股票概览
4.47
+3.95%
+0.17
4.31
开盘价
4.48
最高价
4.29
最低价
119,394
成交量
数据更新至: 2024-07-31
技术指标
4.34
MA5 (5日均线)
4.37
MA10 (10日均线)
4.49
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 | 4.31 | 4.48 | 4.29 | 4.47 | +3.95% | 119,394 | 52,801,455 |
| 2024-07-30 | 4.31 | 4.34 | 4.28 | 4.3 | -0.23% | 63,908 | 27,518,329 |
| 2024-07-29 | 4.34 | 4.38 | 4.3 | 4.31 | -1.15% | 69,308 | 30,062,414 |
| 2024-07-26 | 4.3 | 4.42 | 4.29 | 4.36 | +2.35% | 87,391 | 38,086,849 |
| 2024-07-25 | 4.27 | 4.31 | 4.23 | 4.26 | -0.47% | 78,774 | 33,620,714 |
| 2024-07-24 | 4.33 | 4.36 | 4.27 | 4.28 | -1.61% | 79,746 | 34,315,674 |
| 2024-07-23 | 4.42 | 4.52 | 4.35 | 4.35 | -2.25% | 78,358 | 34,721,197 |
| 2024-07-22 | 4.47 | 4.48 | 4.38 | 4.45 | -0.22% | 55,461 | 24,541,812 |
| 2024-07-19 | 4.49 | 4.5 | 4.4 | 4.46 | -0.67% | 68,160 | 30,327,333 |
| 2024-07-18 | 4.5 | 4.52 | 4.43 | 4.49 | -0.22% | 63,509 | 28,400,302 |
| 2024-07-17 | 4.51 | 4.53 | 4.46 | 4.5 | 0% | 67,962 | 30,580,494 |
| 2024-07-16 | 4.62 | 4.62 | 4.46 | 4.5 | -2.17% | 91,329 | 41,196,278 |
| 2024-07-15 | 4.72 | 4.73 | 4.59 | 4.6 | -2.54% | 92,409 | 42,731,166 |
| 2024-07-12 | 4.73 | 4.79 | 4.7 | 4.72 | +0.43% | 75,009 | 35,617,277 |
| 2024-07-11 | 4.6 | 4.73 | 4.6 | 4.7 | +3.75% | 97,698 | 45,725,974 |
| 2024-07-10 | 4.57 | 4.64 | 4.41 | 4.53 | -2.79% | 109,789 | 49,902,003 |
| 2024-07-09 | 4.57 | 4.69 | 4.51 | 4.66 | +1.97% | 85,828 | 39,504,895 |
| 2024-07-08 | 4.75 | 4.76 | 4.56 | 4.57 | -3.18% | 92,504 | 42,627,418 |
| 2024-07-05 | 4.65 | 4.73 | 4.63 | 4.72 | +1.29% | 70,701 | 33,182,317 |
| 2024-07-04 | 4.83 | 4.85 | 4.64 | 4.66 | -3.92% | 94,211 | 44,491,046 |
| 2024-07-03 | 4.84 | 4.87 | 4.77 | 4.85 | -0.21% | 69,135 | 33,446,711 |
| 2024-07-02 | 4.86 | 4.9 | 4.82 | 4.86 | +0.21% | 73,663 | 35,776,531 |
| 2024-07-01 | 4.82 | 4.88 | 4.72 | 4.85 | +1.46% | 75,052 | 36,111,923 |
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：