股票概览
4.35
+2.11%
+0.09
4.26
开盘价
4.36
最高价
4.24
最低价
33,236
成交量
数据更新至: 2024-07-31
技术指标
4.21
MA5 (5日均线)
4.20
MA10 (10日均线)
4.24
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 | 4.26 | 4.36 | 4.24 | 4.35 | +2.11% | 33,236 | 14,390,466 |
| 2024-07-30 | 4.17 | 4.26 | 4.17 | 4.26 | +1.67% | 19,582 | 8,277,964 |
| 2024-07-29 | 4.18 | 4.23 | 4.13 | 4.19 | +0.72% | 18,192 | 7,623,015 |
| 2024-07-26 | 4.1 | 4.17 | 4.09 | 4.16 | +1.46% | 16,657 | 6,909,924 |
| 2024-07-25 | 4.07 | 4.15 | 4.03 | 4.1 | +0.49% | 17,870 | 7,312,885 |
| 2024-07-24 | 4.15 | 4.16 | 4.06 | 4.08 | -1.92% | 23,962 | 9,839,036 |
| 2024-07-23 | 4.22 | 4.28 | 4.15 | 4.16 | -1.19% | 21,009 | 8,861,901 |
| 2024-07-22 | 4.21 | 4.23 | 4.17 | 4.21 | -0.24% | 10,964 | 4,604,971 |
| 2024-07-19 | 4.19 | 4.24 | 4.17 | 4.22 | 0% | 13,504 | 5,684,929 |
| 2024-07-18 | 4.22 | 4.24 | 4.12 | 4.22 | -0.47% | 16,490 | 6,905,954 |
| 2024-07-17 | 4.23 | 4.27 | 4.19 | 4.24 | -0.24% | 13,926 | 5,893,303 |
| 2024-07-16 | 4.27 | 4.3 | 4.24 | 4.25 | -0.93% | 15,963 | 6,802,383 |
| 2024-07-15 | 4.37 | 4.38 | 4.27 | 4.29 | -1.61% | 22,885 | 9,840,263 |
| 2024-07-12 | 4.36 | 4.41 | 4.33 | 4.36 | 0% | 19,483 | 8,511,907 |
| 2024-07-11 | 4.24 | 4.37 | 4.24 | 4.36 | +4.56% | 27,054 | 11,659,743 |
| 2024-07-10 | 4.26 | 4.28 | 4.16 | 4.17 | -2.34% | 21,018 | 8,858,188 |
| 2024-07-09 | 4.25 | 4.3 | 4.15 | 4.27 | +0.47% | 31,412 | 13,268,196 |
| 2024-07-08 | 4.36 | 4.38 | 4.23 | 4.25 | -2.75% | 23,953 | 10,237,750 |
| 2024-07-05 | 4.34 | 4.39 | 4.28 | 4.37 | +0.69% | 22,281 | 9,661,844 |
| 2024-07-04 | 4.42 | 4.45 | 4.3 | 4.34 | -1.81% | 32,093 | 13,998,321 |
| 2024-07-03 | 4.41 | 4.46 | 4.35 | 4.42 | +0.91% | 33,251 | 14,725,112 |
| 2024-07-02 | 4.33 | 4.45 | 4.31 | 4.38 | -3.95% | 47,556 | 20,886,288 |
| 2024-07-01 | 4.54 | 4.56 | 4.41 | 4.56 | +1.33% | 42,256 | 18,994,592 |
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：