股票概览
4.88
+4.05%
+0.19
4.68
开盘价
4.89
最高价
4.66
最低价
373,959
成交量
数据更新至: 2024-07-31
技术指标
4.74
MA5 (5日均线)
4.79
MA10 (10日均线)
4.92
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 | 4.68 | 4.89 | 4.66 | 4.88 | +4.05% | 373,959 | 180,051,796 |
| 2024-07-30 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 128,843 | 60,004,182 |
| 2024-07-29 | 4.77 | 4.78 | 4.65 | 4.67 | -1.89% | 200,437 | 94,170,334 |
| 2024-07-26 | 4.7 | 4.8 | 4.69 | 4.76 | +1.06% | 231,137 | 109,900,670 |
| 2024-07-25 | 4.63 | 4.72 | 4.61 | 4.71 | +1.51% | 194,094 | 90,842,239 |
| 2024-07-24 | 4.72 | 4.75 | 4.61 | 4.64 | -2.11% | 241,140 | 112,641,438 |
| 2024-07-23 | 4.87 | 4.89 | 4.73 | 4.74 | -2.67% | 228,705 | 110,140,317 |
| 2024-07-22 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 188,782 | 92,236,233 |
| 2024-07-19 | 4.94 | 4.96 | 4.9 | 4.93 | -0.6% | 186,741 | 92,119,623 |
| 2024-07-18 | 4.95 | 4.98 | 4.88 | 4.96 | -0.4% | 222,325 | 109,621,844 |
| 2024-07-17 | 5.1 | 5.1 | 4.97 | 4.98 | -2.16% | 238,416 | 119,479,906 |
| 2024-07-16 | 5.11 | 5.13 | 5.07 | 5.09 | -0.59% | 195,045 | 99,418,359 |
| 2024-07-15 | 5.11 | 5.14 | 5.08 | 5.12 | -0.39% | 187,316 | 95,753,527 |
| 2024-07-12 | 5.16 | 5.16 | 5.11 | 5.14 | -0.58% | 202,320 | 103,970,169 |
| 2024-07-11 | 5.18 | 5.23 | 5.12 | 5.17 | +1.17% | 378,559 | 195,461,547 |
| 2024-07-10 | 5.11 | 5.18 | 5.09 | 5.11 | 0% | 301,683 | 154,866,517 |
| 2024-07-09 | 4.93 | 5.13 | 4.91 | 5.11 | +4.07% | 407,060 | 204,783,400 |
| 2024-07-08 | 4.99 | 5 | 4.9 | 4.91 | -2.19% | 201,002 | 99,143,940 |
| 2024-07-05 | 4.96 | 5.04 | 4.91 | 5.02 | +1.01% | 205,484 | 102,084,685 |
| 2024-07-04 | 5.07 | 5.11 | 4.95 | 4.97 | -2.17% | 317,191 | 158,787,808 |
| 2024-07-03 | 5.11 | 5.13 | 5.06 | 5.08 | -0.59% | 201,674 | 102,705,688 |
| 2024-07-02 | 5.19 | 5.21 | 5.1 | 5.11 | -1.35% | 296,788 | 152,507,162 |
| 2024-07-01 | 5.07 | 5.2 | 5.07 | 5.18 | +2.17% | 302,167 | 155,261,930 |
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：