股票概览
4.99
+7.54%
+0.35
4.68
开盘价
5.04
最高价
4.64
最低价
435,105
成交量
数据更新至: 2024-07-31
技术指标
4.66
MA5 (5日均线)
4.73
MA10 (10日均线)
4.63
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 | 5.04 | 4.64 | 4.99 | +7.54% | 435,105 | 212,723,875 |
| 2024-07-30 | 4.51 | 4.67 | 4.51 | 4.64 | +1.98% | 197,422 | 91,209,193 |
| 2024-07-29 | 4.56 | 4.6 | 4.51 | 4.55 | -0.44% | 152,129 | 69,235,912 |
| 2024-07-26 | 4.57 | 4.65 | 4.54 | 4.57 | 0% | 167,380 | 76,646,577 |
| 2024-07-25 | 4.53 | 4.66 | 4.49 | 4.57 | +0.66% | 185,705 | 85,042,731 |
| 2024-07-24 | 4.67 | 4.72 | 4.51 | 4.54 | -3.4% | 254,779 | 116,993,701 |
| 2024-07-23 | 4.86 | 4.91 | 4.7 | 4.7 | -3.69% | 244,199 | 117,087,036 |
| 2024-07-22 | 4.86 | 4.91 | 4.82 | 4.88 | -0.61% | 232,362 | 112,873,683 |
| 2024-07-19 | 4.94 | 4.99 | 4.86 | 4.91 | -0.81% | 323,777 | 159,128,584 |
| 2024-07-18 | 4.99 | 5 | 4.86 | 4.95 | -0.8% | 374,110 | 184,725,947 |
| 2024-07-17 | 4.87 | 5.12 | 4.81 | 4.99 | +1.63% | 575,856 | 287,426,044 |
| 2024-07-16 | 4.87 | 5.1 | 4.8 | 4.91 | 0% | 722,399 | 356,609,081 |
| 2024-07-15 | 4.65 | 4.91 | 4.65 | 4.91 | +10.09% | 514,080 | 246,040,743 |
| 2024-07-12 | 4.41 | 4.49 | 4.37 | 4.46 | +1.13% | 102,974 | 45,794,541 |
| 2024-07-11 | 4.31 | 4.42 | 4.3 | 4.41 | +3.76% | 118,856 | 51,941,291 |
| 2024-07-10 | 4.28 | 4.31 | 4.19 | 4.25 | -0.93% | 84,595 | 36,042,607 |
| 2024-07-09 | 4.32 | 4.33 | 4.16 | 4.29 | -0.23% | 127,842 | 54,314,157 |
| 2024-07-08 | 4.43 | 4.44 | 4.29 | 4.3 | -3.15% | 95,714 | 41,564,305 |
| 2024-07-05 | 4.38 | 4.46 | 4.32 | 4.44 | +1.37% | 79,915 | 35,153,061 |
| 2024-07-04 | 4.54 | 4.57 | 4.36 | 4.38 | -3.74% | 127,568 | 56,564,317 |
| 2024-07-03 | 4.5 | 4.61 | 4.48 | 4.55 | +1.34% | 117,379 | 53,582,456 |
| 2024-07-02 | 4.44 | 4.55 | 4.41 | 4.49 | +0.9% | 117,704 | 52,881,941 |
| 2024-07-01 | 4.33 | 4.45 | 4.33 | 4.45 | +2.77% | 134,631 | 59,148,803 |
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：