股票概览
4.35
-0.91%
-0.04
4.36
开盘价
4.37
最高价
4.3
最低价
90,373
成交量
数据更新至: 2024-07-31
技术指标
4.31
MA5 (5日均线)
4.23
MA10 (10日均线)
4.16
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 | 4.36 | 4.37 | 4.3 | 4.35 | -0.91% | 90,373 | 39,162,447 |
| 2024-07-30 | 4.31 | 4.46 | 4.3 | 4.39 | +2.33% | 94,898 | 41,485,287 |
| 2024-07-29 | 4.25 | 4.31 | 4.22 | 4.29 | +0.94% | 42,964 | 18,396,859 |
| 2024-07-26 | 4.27 | 4.3 | 4.21 | 4.25 | 0% | 49,918 | 21,184,033 |
| 2024-07-25 | 4.16 | 4.27 | 4.15 | 4.25 | +1.43% | 65,098 | 27,462,545 |
| 2024-07-24 | 4.1 | 4.22 | 4.05 | 4.19 | +0.24% | 74,843 | 31,058,131 |
| 2024-07-23 | 4.22 | 4.3 | 4.15 | 4.18 | +0.72% | 76,735 | 32,359,410 |
| 2024-07-22 | 4.11 | 4.16 | 4.11 | 4.15 | +0.48% | 23,091 | 9,552,617 |
| 2024-07-19 | 4.11 | 4.14 | 4.07 | 4.13 | -0.24% | 19,487 | 8,015,029 |
| 2024-07-18 | 4.11 | 4.15 | 4.07 | 4.14 | +0.49% | 19,440 | 7,982,546 |
| 2024-07-17 | 4.14 | 4.16 | 4.1 | 4.12 | -0.72% | 16,466 | 6,789,207 |
| 2024-07-16 | 4.14 | 4.16 | 4.11 | 4.15 | +0.24% | 20,985 | 8,678,290 |
| 2024-07-15 | 4.18 | 4.19 | 4.11 | 4.14 | -1.43% | 26,853 | 11,119,020 |
| 2024-07-12 | 4.17 | 4.22 | 4.15 | 4.2 | +1.2% | 52,234 | 21,901,905 |
| 2024-07-11 | 4.13 | 4.16 | 4.11 | 4.15 | +1.72% | 45,595 | 18,864,057 |
| 2024-07-10 | 4.09 | 4.16 | 4.05 | 4.08 | +2.26% | 80,433 | 33,017,208 |
| 2024-07-09 | 3.93 | 4 | 3.86 | 3.99 | +0.76% | 43,232 | 17,011,218 |
| 2024-07-08 | 4.04 | 4.05 | 3.94 | 3.96 | -1.74% | 25,148 | 9,980,562 |
| 2024-07-05 | 4.02 | 4.05 | 3.98 | 4.03 | +0.25% | 19,345 | 7,765,077 |
| 2024-07-04 | 4.12 | 4.12 | 4 | 4.02 | -2.43% | 21,306 | 8,627,481 |
| 2024-07-03 | 4.13 | 4.16 | 4.11 | 4.12 | -0.48% | 19,917 | 8,231,244 |
| 2024-07-02 | 4.08 | 4.14 | 4.07 | 4.14 | +1.47% | 26,915 | 11,085,184 |
| 2024-07-01 | 4.03 | 4.09 | 4.02 | 4.08 | +0.99% | 23,246 | 9,432,909 |
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：