股票概览
4.18
+2.2%
+0.09
4.09
开盘价
4.21
最高价
4.07
最低价
19,260
成交量
数据更新至: 2024-07-31
技术指标
4.09
MA5 (5日均线)
4.10
MA10 (10日均线)
4.12
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 | 4.09 | 4.21 | 4.07 | 4.18 | +2.2% | 19,260 | 8,012,780 |
| 2024-07-30 | 4.08 | 4.1 | 4.05 | 4.09 | +0.25% | 16,781 | 6,837,987 |
| 2024-07-29 | 4.08 | 4.11 | 4.01 | 4.08 | +0.25% | 14,382 | 5,858,436 |
| 2024-07-26 | 4.1 | 4.13 | 4.05 | 4.07 | +0.49% | 13,591 | 5,547,521 |
| 2024-07-25 | 3.99 | 4.1 | 3.97 | 4.05 | +0.5% | 13,289 | 5,371,099 |
| 2024-07-24 | 4.08 | 4.09 | 4.01 | 4.03 | -1.23% | 11,886 | 4,816,195 |
| 2024-07-23 | 4.16 | 4.19 | 4.08 | 4.08 | -1.21% | 21,177 | 8,781,610 |
| 2024-07-22 | 4.17 | 4.2 | 4.08 | 4.13 | -0.72% | 32,930 | 13,602,562 |
| 2024-07-19 | 4.13 | 4.18 | 4.1 | 4.16 | +0.48% | 17,538 | 7,283,287 |
| 2024-07-18 | 4.16 | 4.21 | 4.07 | 4.14 | -1.66% | 18,194 | 7,540,780 |
| 2024-07-17 | 4.32 | 4.32 | 4.21 | 4.21 | -1.64% | 15,427 | 6,562,660 |
| 2024-07-16 | 4.31 | 4.33 | 4.23 | 4.28 | -1.61% | 29,842 | 12,742,685 |
| 2024-07-15 | 4.22 | 4.35 | 4.2 | 4.35 | +2.35% | 39,969 | 17,119,944 |
| 2024-07-12 | 4.17 | 4.27 | 4.16 | 4.25 | +1.19% | 37,512 | 15,896,330 |
| 2024-07-11 | 4.11 | 4.22 | 4.11 | 4.2 | +3.96% | 49,328 | 20,551,016 |
| 2024-07-10 | 4.3 | 4.32 | 4.03 | 4.04 | +0.5% | 64,519 | 26,702,077 |
| 2024-07-09 | 3.95 | 4.03 | 3.86 | 4.02 | +1.52% | 14,112 | 5,587,691 |
| 2024-07-08 | 4.07 | 4.09 | 3.94 | 3.96 | -2.7% | 16,220 | 6,485,643 |
| 2024-07-05 | 4 | 4.1 | 3.92 | 4.07 | +2.01% | 13,420 | 5,393,752 |
| 2024-07-04 | 4.11 | 4.13 | 3.97 | 3.99 | -2.92% | 20,139 | 8,090,619 |
| 2024-07-03 | 4.17 | 4.19 | 4.08 | 4.11 | -0.96% | 10,531 | 4,345,878 |
| 2024-07-02 | 4.09 | 4.19 | 4.09 | 4.15 | +0.97% | 15,725 | 6,527,289 |
| 2024-07-01 | 4.06 | 4.15 | 4 | 4.11 | +0.98% | 13,664 | 5,550,886 |
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：