股票概览
4.65
+1.09%
+0.05
4.61
开盘价
4.67
最高价
4.57
最低价
526,077
成交量
数据更新至: 2024-07-31
技术指标
4.53
MA5 (5日均线)
4.51
MA10 (10日均线)
4.51
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 | 4.61 | 4.67 | 4.57 | 4.65 | +1.09% | 526,077 | 243,211,694 |
| 2024-07-30 | 4.48 | 4.68 | 4.45 | 4.6 | +2.91% | 995,863 | 457,966,701 |
| 2024-07-29 | 4.47 | 4.48 | 4.44 | 4.47 | 0% | 303,430 | 135,421,988 |
| 2024-07-26 | 4.45 | 4.52 | 4.44 | 4.47 | +0.45% | 407,543 | 182,083,269 |
| 2024-07-25 | 4.42 | 4.46 | 4.37 | 4.45 | -0.22% | 487,681 | 215,747,208 |
| 2024-07-24 | 4.43 | 4.5 | 4.42 | 4.46 | +0.45% | 512,504 | 228,579,513 |
| 2024-07-23 | 4.46 | 4.48 | 4.41 | 4.44 | 0% | 412,516 | 183,465,279 |
| 2024-07-22 | 4.52 | 4.53 | 4.39 | 4.44 | -1.77% | 412,303 | 182,643,651 |
| 2024-07-19 | 4.58 | 4.59 | 4.51 | 4.52 | -1.53% | 430,154 | 195,048,350 |
| 2024-07-18 | 4.6 | 4.62 | 4.56 | 4.59 | -0.65% | 250,103 | 114,719,669 |
| 2024-07-17 | 4.65 | 4.67 | 4.55 | 4.62 | -0.86% | 355,659 | 163,374,766 |
| 2024-07-16 | 4.5 | 4.68 | 4.49 | 4.66 | +3.1% | 650,557 | 300,173,819 |
| 2024-07-15 | 4.46 | 4.52 | 4.45 | 4.52 | +1.35% | 350,076 | 157,515,604 |
| 2024-07-12 | 4.49 | 4.52 | 4.44 | 4.46 | -0.45% | 348,915 | 156,274,768 |
| 2024-07-11 | 4.43 | 4.55 | 4.42 | 4.48 | +2.28% | 528,637 | 237,107,995 |
| 2024-07-10 | 4.41 | 4.46 | 4.37 | 4.38 | -1.35% | 431,277 | 189,944,980 |
| 2024-07-09 | 4.45 | 4.49 | 4.37 | 4.44 | -0.22% | 398,954 | 176,868,989 |
| 2024-07-08 | 4.56 | 4.59 | 4.44 | 4.45 | -2.2% | 361,745 | 162,351,092 |
| 2024-07-05 | 4.54 | 4.6 | 4.5 | 4.55 | 0% | 387,466 | 176,092,509 |
| 2024-07-04 | 4.61 | 4.64 | 4.53 | 4.55 | -1.09% | 309,122 | 141,482,830 |
| 2024-07-03 | 4.65 | 4.66 | 4.6 | 4.6 | -0.43% | 385,356 | 178,301,173 |
| 2024-07-02 | 4.59 | 4.69 | 4.58 | 4.62 | +0.65% | 569,933 | 264,645,375 |
| 2024-07-01 | 4.42 | 4.63 | 4.41 | 4.59 | +3.61% | 622,301 | 282,016,591 |
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：