股票概览
4.72
+2.16%
+0.1
4.66
开盘价
4.74
最高价
4.61
最低价
53,132
成交量
数据更新至: 2024-07-31
技术指标
4.60
MA5 (5日均线)
4.54
MA10 (10日均线)
4.59
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 | 4.66 | 4.74 | 4.61 | 4.72 | +2.16% | 53,132 | 24,949,147 |
| 2024-07-30 | 4.62 | 4.67 | 4.56 | 4.62 | +0.65% | 35,046 | 16,179,020 |
| 2024-07-29 | 4.63 | 4.65 | 4.54 | 4.59 | +0.44% | 38,151 | 17,571,050 |
| 2024-07-26 | 4.5 | 4.6 | 4.5 | 4.57 | +1.78% | 39,345 | 17,948,603 |
| 2024-07-25 | 4.5 | 4.57 | 4.36 | 4.49 | +0.67% | 52,864 | 23,580,121 |
| 2024-07-24 | 4.48 | 4.55 | 4.43 | 4.46 | -0.67% | 38,177 | 17,111,108 |
| 2024-07-23 | 4.53 | 4.63 | 4.48 | 4.49 | -0.88% | 38,331 | 17,548,175 |
| 2024-07-22 | 4.46 | 4.55 | 4.44 | 4.53 | +1.34% | 29,851 | 13,440,039 |
| 2024-07-19 | 4.46 | 4.5 | 4.4 | 4.47 | -0.22% | 27,270 | 12,144,115 |
| 2024-07-18 | 4.51 | 4.51 | 4.37 | 4.48 | -0.44% | 42,327 | 18,717,299 |
| 2024-07-17 | 4.58 | 4.6 | 4.48 | 4.5 | -1.75% | 38,008 | 17,153,188 |
| 2024-07-16 | 4.61 | 4.63 | 4.53 | 4.58 | -0.43% | 33,597 | 15,364,284 |
| 2024-07-15 | 4.72 | 4.78 | 4.56 | 4.6 | -3.36% | 43,030 | 19,844,830 |
| 2024-07-12 | 4.77 | 4.86 | 4.71 | 4.76 | 0% | 36,426 | 17,433,386 |
| 2024-07-11 | 4.59 | 4.78 | 4.59 | 4.76 | +4.85% | 61,794 | 29,144,218 |
| 2024-07-10 | 4.65 | 4.65 | 4.52 | 4.54 | -2.37% | 32,660 | 14,941,273 |
| 2024-07-09 | 4.58 | 4.66 | 4.47 | 4.65 | +1.31% | 38,183 | 17,453,802 |
| 2024-07-08 | 4.71 | 4.73 | 4.56 | 4.59 | -2.55% | 30,063 | 13,838,392 |
| 2024-07-05 | 4.66 | 4.73 | 4.57 | 4.71 | +1.29% | 29,461 | 13,776,754 |
| 2024-07-04 | 4.85 | 4.86 | 4.63 | 4.65 | -3.73% | 40,735 | 19,232,092 |
| 2024-07-03 | 4.86 | 4.95 | 4.82 | 4.83 | -0.62% | 36,116 | 17,608,132 |
| 2024-07-02 | 4.78 | 4.87 | 4.72 | 4.86 | +2.32% | 42,872 | 20,682,734 |
| 2024-07-01 | 4.67 | 4.78 | 4.63 | 4.75 | +1.93% | 40,929 | 19,279,905 |
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：