股票概览
4.5
+3.93%
+0.17
4.35
开盘价
4.51
最高价
4.33
最低价
90,829
成交量
数据更新至: 2024-07-31
技术指标
4.36
MA5 (5日均线)
4.37
MA10 (10日均线)
4.64
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 | 4.35 | 4.51 | 4.33 | 4.5 | +3.93% | 90,829 | 40,506,125 |
| 2024-07-30 | 4.28 | 4.35 | 4.28 | 4.33 | +0.46% | 41,852 | 18,058,475 |
| 2024-07-29 | 4.36 | 4.37 | 4.27 | 4.31 | -1.37% | 64,252 | 27,728,890 |
| 2024-07-26 | 4.29 | 4.38 | 4.27 | 4.37 | +2.1% | 75,252 | 32,709,947 |
| 2024-07-25 | 4.2 | 4.32 | 4.14 | 4.28 | +0.94% | 71,226 | 30,323,168 |
| 2024-07-24 | 4.34 | 4.37 | 4.22 | 4.24 | -2.53% | 90,184 | 38,622,223 |
| 2024-07-23 | 4.42 | 4.46 | 4.35 | 4.35 | -1.58% | 77,954 | 34,386,725 |
| 2024-07-22 | 4.44 | 4.47 | 4.38 | 4.42 | -0.9% | 95,364 | 42,051,909 |
| 2024-07-19 | 4.44 | 4.52 | 4.41 | 4.46 | -0.45% | 87,056 | 38,778,528 |
| 2024-07-18 | 4.55 | 4.55 | 4.38 | 4.48 | -1.75% | 103,012 | 45,830,623 |
| 2024-07-17 | 4.57 | 4.63 | 4.53 | 4.56 | -0.22% | 75,881 | 34,765,551 |
| 2024-07-16 | 4.69 | 4.7 | 4.53 | 4.57 | -3.79% | 146,298 | 67,233,094 |
| 2024-07-15 | 4.71 | 4.82 | 4.65 | 4.75 | +0.85% | 141,796 | 67,065,607 |
| 2024-07-12 | 4.71 | 4.84 | 4.68 | 4.71 | -0.84% | 144,644 | 68,773,176 |
| 2024-07-11 | 5 | 5.06 | 4.73 | 4.75 | -3.85% | 245,513 | 119,809,982 |
| 2024-07-10 | 5.12 | 5.13 | 4.94 | 4.94 | -3.89% | 97,781 | 48,954,065 |
| 2024-07-09 | 5.09 | 5.16 | 4.98 | 5.14 | +0.98% | 64,850 | 32,897,114 |
| 2024-07-08 | 5.29 | 5.29 | 5.08 | 5.09 | -4.14% | 63,500 | 32,773,420 |
| 2024-07-05 | 5.18 | 5.34 | 5.11 | 5.31 | +2.51% | 79,379 | 41,760,923 |
| 2024-07-04 | 5.43 | 5.47 | 5.18 | 5.18 | -4.78% | 100,817 | 53,025,390 |
| 2024-07-03 | 5.44 | 5.51 | 5.39 | 5.44 | 0% | 46,242 | 25,234,206 |
| 2024-07-02 | 5.47 | 5.54 | 5.42 | 5.44 | -0.73% | 53,622 | 29,345,761 |
| 2024-07-01 | 5.37 | 5.49 | 5.27 | 5.48 | +1.29% | 76,497 | 41,145,053 |
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：