股票概览
4.26
+3.15%
+0.13
4.13
开盘价
4.27
最高价
4.11
最低价
95,313
成交量
数据更新至: 2024-07-31
技术指标
4.10
MA5 (5日均线)
4.12
MA10 (10日均线)
4.17
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 | 4.13 | 4.27 | 4.11 | 4.26 | +3.15% | 95,313 | 40,253,761 |
| 2024-07-30 | 4.07 | 4.15 | 4.06 | 4.13 | +1.23% | 54,299 | 22,331,684 |
| 2024-07-29 | 4.07 | 4.1 | 4.04 | 4.08 | +0.25% | 58,702 | 23,931,003 |
| 2024-07-26 | 3.95 | 4.07 | 3.95 | 4.07 | +2.52% | 72,232 | 29,213,440 |
| 2024-07-25 | 3.98 | 4.05 | 3.96 | 3.97 | -1.73% | 79,711 | 31,850,933 |
| 2024-07-24 | 4.08 | 4.09 | 4 | 4.04 | -1.22% | 70,357 | 28,422,206 |
| 2024-07-23 | 4.16 | 4.18 | 4.08 | 4.09 | -1.68% | 57,017 | 23,588,754 |
| 2024-07-22 | 4.18 | 4.2 | 4.12 | 4.16 | -1.19% | 64,178 | 26,604,448 |
| 2024-07-19 | 4.17 | 4.23 | 4.13 | 4.21 | +0.24% | 55,291 | 23,159,639 |
| 2024-07-18 | 4.2 | 4.21 | 4.12 | 4.2 | -0.24% | 72,932 | 30,342,949 |
| 2024-07-17 | 4.21 | 4.24 | 4.19 | 4.21 | -0.24% | 53,848 | 22,681,668 |
| 2024-07-16 | 4.22 | 4.25 | 4.19 | 4.22 | -0.71% | 46,407 | 19,575,354 |
| 2024-07-15 | 4.28 | 4.3 | 4.23 | 4.25 | -0.93% | 56,055 | 23,811,511 |
| 2024-07-12 | 4.26 | 4.35 | 4.25 | 4.29 | +0.47% | 100,711 | 43,392,550 |
| 2024-07-11 | 4.2 | 4.28 | 4.2 | 4.27 | +2.4% | 106,428 | 45,184,371 |
| 2024-07-10 | 4.18 | 4.34 | 4.17 | 4.17 | 0% | 127,481 | 54,241,124 |
| 2024-07-09 | 4.09 | 4.18 | 4.02 | 4.17 | +0.97% | 71,353 | 29,338,988 |
| 2024-07-08 | 4.22 | 4.26 | 4.1 | 4.13 | -2.82% | 68,318 | 28,356,745 |
| 2024-07-05 | 4.28 | 4.29 | 4.22 | 4.25 | -0.23% | 50,262 | 21,359,221 |
| 2024-07-04 | 4.35 | 4.38 | 4.25 | 4.26 | -1.62% | 76,676 | 33,025,110 |
| 2024-07-03 | 4.37 | 4.38 | 4.31 | 4.33 | -0.92% | 56,445 | 24,516,363 |
| 2024-07-02 | 4.34 | 4.38 | 4.29 | 4.37 | +0.69% | 92,651 | 40,278,885 |
| 2024-07-01 | 4.22 | 4.35 | 4.2 | 4.34 | +3.09% | 98,018 | 41,973,421 |
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：