股票概览
4.4
+5.77%
+0.24
4.17
开盘价
4.42
最高价
4.16
最低价
555,319
成交量
数据更新至: 2024-07-31
技术指标
4.30
MA5 (5日均线)
4.43
MA10 (10日均线)
4.54
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 | 4.17 | 4.42 | 4.16 | 4.4 | +5.77% | 555,319 | 241,126,172 |
| 2024-07-30 | 4.09 | 4.2 | 4.01 | 4.16 | -1.65% | 334,445 | 138,497,367 |
| 2024-07-29 | 4.34 | 4.35 | 4.23 | 4.23 | -3.2% | 275,703 | 118,112,831 |
| 2024-07-26 | 4.32 | 4.45 | 4.32 | 4.37 | +0.46% | 239,704 | 105,143,426 |
| 2024-07-25 | 4.36 | 4.41 | 4.29 | 4.35 | -0.91% | 251,915 | 109,440,854 |
| 2024-07-24 | 4.53 | 4.56 | 4.38 | 4.39 | -3.3% | 234,271 | 104,026,406 |
| 2024-07-23 | 4.64 | 4.66 | 4.53 | 4.54 | -2.16% | 165,898 | 76,167,995 |
| 2024-07-22 | 4.62 | 4.67 | 4.6 | 4.64 | +0.43% | 161,731 | 74,921,789 |
| 2024-07-19 | 4.63 | 4.65 | 4.54 | 4.62 | -0.43% | 172,319 | 79,328,948 |
| 2024-07-18 | 4.67 | 4.67 | 4.58 | 4.64 | -0.85% | 173,684 | 80,297,069 |
| 2024-07-17 | 4.67 | 4.71 | 4.63 | 4.68 | +0.43% | 196,294 | 91,800,749 |
| 2024-07-16 | 4.65 | 4.67 | 4.61 | 4.66 | +0.87% | 155,399 | 72,280,299 |
| 2024-07-15 | 4.64 | 4.68 | 4.57 | 4.62 | -0.22% | 180,947 | 83,439,227 |
| 2024-07-12 | 4.66 | 4.75 | 4.6 | 4.63 | -0.64% | 274,830 | 128,280,255 |
| 2024-07-11 | 4.52 | 4.69 | 4.51 | 4.66 | +4.95% | 439,661 | 202,897,176 |
| 2024-07-10 | 4.61 | 4.61 | 4.39 | 4.44 | -5.33% | 488,343 | 218,226,975 |
| 2024-07-09 | 4.59 | 4.71 | 4.53 | 4.69 | +2.18% | 243,250 | 112,454,745 |
| 2024-07-08 | 4.7 | 4.71 | 4.58 | 4.59 | -2.55% | 186,223 | 85,995,808 |
| 2024-07-05 | 4.69 | 4.74 | 4.63 | 4.71 | +0.21% | 192,030 | 90,037,585 |
| 2024-07-04 | 4.85 | 4.85 | 4.68 | 4.7 | -2.49% | 203,944 | 96,514,590 |
| 2024-07-03 | 4.86 | 4.92 | 4.82 | 4.82 | -0.62% | 160,636 | 78,062,262 |
| 2024-07-02 | 4.86 | 4.9 | 4.83 | 4.85 | -0.21% | 146,672 | 71,250,642 |
| 2024-07-01 | 4.76 | 4.88 | 4.74 | 4.86 | +2.1% | 231,095 | 111,309,006 |
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：