股票概览
4.29
+3.37%
+0.14
4.14
开盘价
4.29
最高价
4.13
最低价
19,149
成交量
数据更新至: 2024-07-31
技术指标
4.14
MA5 (5日均线)
4.10
MA10 (10日均线)
4.18
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 | 4.14 | 4.29 | 4.13 | 4.29 | +3.37% | 19,149 | 8,113,561 |
| 2024-07-30 | 4.09 | 4.16 | 4.04 | 4.15 | +1.72% | 17,365 | 7,173,907 |
| 2024-07-29 | 4.09 | 4.14 | 4.05 | 4.08 | -1.21% | 15,878 | 6,483,011 |
| 2024-07-26 | 4.04 | 4.14 | 4.03 | 4.13 | +1.98% | 11,037 | 4,538,985 |
| 2024-07-25 | 3.97 | 4.09 | 3.97 | 4.05 | +1.5% | 12,133 | 4,886,396 |
| 2024-07-24 | 4.03 | 4.05 | 3.96 | 3.99 | -1.48% | 11,822 | 4,725,621 |
| 2024-07-23 | 4.12 | 4.14 | 4.05 | 4.05 | -1.22% | 10,725 | 4,392,681 |
| 2024-07-22 | 4.11 | 4.12 | 4.06 | 4.1 | 0% | 10,362 | 4,235,519 |
| 2024-07-19 | 4.03 | 4.11 | 4.01 | 4.1 | +1.49% | 18,659 | 7,599,870 |
| 2024-07-18 | 4.03 | 4.07 | 3.97 | 4.04 | -0.98% | 18,268 | 7,314,671 |
| 2024-07-17 | 4.12 | 4.13 | 4.05 | 4.08 | -1.21% | 17,572 | 7,171,136 |
| 2024-07-16 | 4.18 | 4.18 | 4.11 | 4.13 | -1.2% | 12,148 | 5,021,080 |
| 2024-07-15 | 4.27 | 4.3 | 4.15 | 4.18 | -3.02% | 16,799 | 7,060,253 |
| 2024-07-12 | 4.31 | 4.37 | 4.28 | 4.31 | -0.23% | 18,559 | 8,018,317 |
| 2024-07-11 | 4.27 | 4.35 | 4.23 | 4.32 | +2.86% | 24,569 | 10,563,288 |
| 2024-07-10 | 4.22 | 4.28 | 4.18 | 4.2 | -1.87% | 14,134 | 5,980,969 |
| 2024-07-09 | 4.27 | 4.32 | 4.18 | 4.28 | 0% | 17,450 | 7,434,658 |
| 2024-07-08 | 4.43 | 4.45 | 4.27 | 4.28 | -3.17% | 18,932 | 8,163,789 |
| 2024-07-05 | 4.29 | 4.43 | 4.27 | 4.42 | +1.84% | 19,343 | 8,465,468 |
| 2024-07-04 | 4.45 | 4.5 | 4.33 | 4.34 | -2.69% | 22,441 | 9,891,490 |
| 2024-07-03 | 4.45 | 4.54 | 4.41 | 4.46 | +0.22% | 19,579 | 8,763,232 |
| 2024-07-02 | 4.42 | 4.48 | 4.37 | 4.45 | +0.23% | 21,942 | 9,736,734 |
| 2024-07-01 | 4.35 | 4.45 | 4.31 | 4.44 | +0.68% | 26,888 | 11,810,103 |
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：