股票概览
4.38
+3.55%
+0.15
4.23
开盘价
4.39
最高价
4.22
最低价
259,737
成交量
数据更新至: 2024-07-31
技术指标
4.25
MA5 (5日均线)
4.29
MA10 (10日均线)
4.42
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 | 4.39 | 4.22 | 4.38 | +3.55% | 259,737 | 112,501,033 |
| 2024-07-30 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 120,213 | 50,748,923 |
| 2024-07-29 | 4.25 | 4.25 | 4.19 | 4.22 | -0.24% | 103,899 | 43,916,372 |
| 2024-07-26 | 4.17 | 4.25 | 4.17 | 4.23 | +1.44% | 173,737 | 73,218,143 |
| 2024-07-25 | 4.16 | 4.23 | 4.13 | 4.17 | -0.95% | 191,385 | 79,869,085 |
| 2024-07-24 | 4.25 | 4.29 | 4.2 | 4.21 | -0.47% | 196,431 | 83,191,301 |
| 2024-07-23 | 4.37 | 4.42 | 4.22 | 4.23 | -3.2% | 258,824 | 111,916,997 |
| 2024-07-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 172,865 | 75,670,440 |
| 2024-07-19 | 4.46 | 4.46 | 4.38 | 4.42 | -1.12% | 187,612 | 82,813,146 |
| 2024-07-18 | 4.43 | 4.48 | 4.39 | 4.47 | +0.45% | 166,475 | 73,896,926 |
| 2024-07-17 | 4.52 | 4.54 | 4.45 | 4.45 | -1.11% | 162,307 | 72,821,770 |
| 2024-07-16 | 4.52 | 4.54 | 4.47 | 4.5 | -1.1% | 143,960 | 64,847,232 |
| 2024-07-15 | 4.55 | 4.6 | 4.49 | 4.55 | 0% | 170,811 | 77,765,756 |
| 2024-07-12 | 4.55 | 4.58 | 4.53 | 4.55 | -0.22% | 129,158 | 58,841,369 |
| 2024-07-11 | 4.48 | 4.59 | 4.47 | 4.56 | +2.7% | 257,798 | 117,183,768 |
| 2024-07-10 | 4.49 | 4.52 | 4.43 | 4.44 | -2.2% | 160,657 | 71,781,677 |
| 2024-07-09 | 4.53 | 4.55 | 4.4 | 4.54 | +0.67% | 279,681 | 125,406,613 |
| 2024-07-08 | 4.65 | 4.67 | 4.48 | 4.51 | -3.84% | 238,241 | 108,676,984 |
| 2024-07-05 | 4.6 | 4.71 | 4.54 | 4.69 | +0.64% | 251,945 | 116,646,974 |
| 2024-07-04 | 4.66 | 4.76 | 4.65 | 4.66 | +0.22% | 269,269 | 126,190,920 |
| 2024-07-03 | 4.67 | 4.73 | 4.62 | 4.65 | -0.64% | 198,874 | 92,713,652 |
| 2024-07-02 | 4.63 | 4.71 | 4.61 | 4.68 | +1.74% | 235,268 | 109,807,448 |
| 2024-07-01 | 4.52 | 4.62 | 4.51 | 4.6 | +1.1% | 235,317 | 107,414,860 |
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：