股票概览
4.77
+1.71%
+0.08
4.7
开盘价
4.79
最高价
4.68
最低价
54,813
成交量
数据更新至: 2024-07-31
技术指标
4.66
MA5 (5日均线)
4.56
MA10 (10日均线)
4.57
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 | 4.7 | 4.79 | 4.68 | 4.77 | +1.71% | 54,813 | 26,048,691 |
| 2024-07-30 | 4.66 | 4.71 | 4.65 | 4.69 | +0.43% | 35,602 | 16,690,357 |
| 2024-07-29 | 4.57 | 4.7 | 4.54 | 4.67 | +1.97% | 37,039 | 17,181,665 |
| 2024-07-26 | 4.55 | 4.6 | 4.54 | 4.58 | +0.22% | 39,013 | 17,849,511 |
| 2024-07-25 | 4.5 | 4.58 | 4.42 | 4.57 | +2.7% | 42,006 | 18,930,607 |
| 2024-07-24 | 4.52 | 4.57 | 4.42 | 4.45 | -1.11% | 44,553 | 19,953,372 |
| 2024-07-23 | 4.56 | 4.62 | 4.5 | 4.5 | 0% | 40,503 | 18,518,352 |
| 2024-07-22 | 4.45 | 4.52 | 4.43 | 4.5 | +1.35% | 24,343 | 10,909,694 |
| 2024-07-19 | 4.45 | 4.47 | 4.36 | 4.44 | -0.67% | 36,835 | 16,276,785 |
| 2024-07-18 | 4.48 | 4.5 | 4.39 | 4.47 | -0.45% | 44,211 | 19,652,350 |
| 2024-07-17 | 4.54 | 4.56 | 4.47 | 4.49 | -0.66% | 25,876 | 11,629,181 |
| 2024-07-16 | 4.6 | 4.62 | 4.5 | 4.52 | -1.74% | 36,081 | 16,398,250 |
| 2024-07-15 | 4.66 | 4.68 | 4.56 | 4.6 | -1.92% | 30,627 | 14,091,834 |
| 2024-07-12 | 4.66 | 4.78 | 4.64 | 4.69 | +0.86% | 45,714 | 21,555,413 |
| 2024-07-11 | 4.52 | 4.66 | 4.5 | 4.65 | +4.97% | 55,038 | 25,284,479 |
| 2024-07-10 | 4.57 | 4.57 | 4.42 | 4.43 | -3.28% | 48,218 | 21,575,094 |
| 2024-07-09 | 4.49 | 4.58 | 4.38 | 4.58 | +2% | 52,402 | 23,546,267 |
| 2024-07-08 | 4.67 | 4.68 | 4.46 | 4.49 | -3.85% | 52,368 | 23,701,752 |
| 2024-07-05 | 4.64 | 4.69 | 4.51 | 4.67 | +0.86% | 34,364 | 15,886,354 |
| 2024-07-04 | 4.84 | 4.84 | 4.6 | 4.63 | -3.34% | 34,252 | 16,030,223 |
| 2024-07-03 | 4.82 | 4.85 | 4.78 | 4.79 | -0.83% | 30,860 | 14,822,868 |
| 2024-07-02 | 4.69 | 4.88 | 4.67 | 4.83 | +3.21% | 57,455 | 27,543,528 |
| 2024-07-01 | 4.64 | 4.72 | 4.62 | 4.68 | +1.08% | 38,094 | 17,752,239 |
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：