股票概览
4.75
+2.37%
+0.11
4.62
开盘价
4.76
最高价
4.57
最低价
294,675
成交量
数据更新至: 2024-07-31
技术指标
4.73
MA5 (5日均线)
4.74
MA10 (10日均线)
4.86
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 | 4.62 | 4.76 | 4.57 | 4.75 | +2.37% | 294,675 | 137,836,796 |
| 2024-07-30 | 4.71 | 4.74 | 4.62 | 4.64 | -1.9% | 215,945 | 100,720,740 |
| 2024-07-29 | 4.78 | 4.8 | 4.7 | 4.73 | -1.05% | 127,642 | 60,512,637 |
| 2024-07-26 | 4.75 | 4.79 | 4.74 | 4.78 | +0.84% | 103,606 | 49,378,241 |
| 2024-07-25 | 4.72 | 4.79 | 4.69 | 4.74 | +0.64% | 155,936 | 73,880,051 |
| 2024-07-24 | 4.66 | 4.79 | 4.63 | 4.71 | +1.07% | 218,912 | 103,323,259 |
| 2024-07-23 | 4.73 | 4.75 | 4.66 | 4.66 | -1.27% | 133,452 | 62,656,321 |
| 2024-07-22 | 4.81 | 4.82 | 4.71 | 4.72 | -1.87% | 149,904 | 71,156,693 |
| 2024-07-19 | 4.8 | 4.83 | 4.76 | 4.81 | -0.21% | 126,669 | 60,707,487 |
| 2024-07-18 | 4.75 | 4.84 | 4.68 | 4.82 | +0.84% | 221,461 | 105,479,121 |
| 2024-07-17 | 4.92 | 4.92 | 4.73 | 4.78 | -2.85% | 300,427 | 143,863,475 |
| 2024-07-16 | 4.91 | 4.94 | 4.88 | 4.92 | +0.2% | 154,652 | 75,872,209 |
| 2024-07-15 | 4.99 | 4.99 | 4.85 | 4.91 | -2.19% | 264,448 | 129,463,178 |
| 2024-07-12 | 5.05 | 5.1 | 4.99 | 5.02 | -1.18% | 191,585 | 96,468,867 |
| 2024-07-11 | 5.07 | 5.08 | 4.96 | 5.08 | +1.6% | 328,129 | 165,171,315 |
| 2024-07-10 | 5.13 | 5.14 | 4.98 | 5 | -3.1% | 361,653 | 182,203,151 |
| 2024-07-09 | 4.96 | 5.16 | 4.95 | 5.16 | +4.03% | 285,207 | 144,309,279 |
| 2024-07-08 | 4.97 | 5 | 4.89 | 4.96 | 0% | 298,682 | 147,923,621 |
| 2024-07-05 | 5.06 | 5.1 | 4.91 | 4.96 | -2.36% | 260,047 | 129,452,341 |
| 2024-07-04 | 5.15 | 5.19 | 5.05 | 5.08 | -1.36% | 176,186 | 90,096,039 |
| 2024-07-03 | 5.2 | 5.22 | 5.14 | 5.15 | -0.96% | 164,958 | 85,322,808 |
| 2024-07-02 | 5.15 | 5.23 | 5.14 | 5.2 | +0.58% | 259,481 | 134,766,939 |
| 2024-07-01 | 5.1 | 5.18 | 5.08 | 5.17 | +1.37% | 244,373 | 125,718,221 |
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：