股票概览
4.82
+7.35%
+0.33
4.51
开盘价
4.85
最高价
4.5
最低价
177,117
成交量
数据更新至: 2024-07-31
技术指标
4.57
MA5 (5日均线)
4.62
MA10 (10日均线)
4.73
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 | 4.51 | 4.85 | 4.5 | 4.82 | +7.35% | 177,117 | 83,446,180 |
| 2024-07-30 | 4.47 | 4.51 | 4.42 | 4.49 | +0.22% | 74,250 | 33,166,752 |
| 2024-07-29 | 4.56 | 4.57 | 4.46 | 4.48 | -1.97% | 102,554 | 46,113,748 |
| 2024-07-26 | 4.45 | 4.66 | 4.45 | 4.57 | +1.56% | 160,569 | 73,228,321 |
| 2024-07-25 | 4.74 | 4.75 | 4.43 | 4.5 | -0.44% | 243,519 | 110,297,720 |
| 2024-07-24 | 4.64 | 4.64 | 4.5 | 4.52 | -2.38% | 94,471 | 42,974,121 |
| 2024-07-23 | 4.79 | 4.8 | 4.62 | 4.63 | -3.34% | 65,726 | 30,953,585 |
| 2024-07-22 | 4.76 | 4.8 | 4.65 | 4.79 | +0.63% | 73,004 | 34,656,470 |
| 2024-07-19 | 4.65 | 4.77 | 4.63 | 4.76 | +2.15% | 73,285 | 34,521,148 |
| 2024-07-18 | 4.73 | 4.73 | 4.58 | 4.66 | -1.48% | 74,437 | 34,470,039 |
| 2024-07-17 | 4.76 | 4.79 | 4.69 | 4.73 | -0.63% | 53,406 | 25,303,681 |
| 2024-07-16 | 4.87 | 4.88 | 4.75 | 4.76 | -2.66% | 79,670 | 38,221,338 |
| 2024-07-15 | 5 | 5.01 | 4.86 | 4.89 | -2.4% | 63,781 | 31,266,129 |
| 2024-07-12 | 4.99 | 5.04 | 4.94 | 5.01 | +0.8% | 62,023 | 30,951,006 |
| 2024-07-11 | 4.82 | 4.98 | 4.82 | 4.97 | +4.63% | 82,130 | 40,460,061 |
| 2024-07-10 | 4.77 | 4.84 | 4.73 | 4.75 | -0.42% | 69,190 | 33,090,698 |
| 2024-07-09 | 4.7 | 4.8 | 4.63 | 4.77 | +1.06% | 81,865 | 38,677,128 |
| 2024-07-08 | 4.88 | 4.9 | 4.69 | 4.72 | -3.08% | 83,259 | 39,612,215 |
| 2024-07-05 | 4.84 | 4.89 | 4.78 | 4.87 | +0.62% | 73,245 | 35,461,166 |
| 2024-07-04 | 5 | 5.01 | 4.82 | 4.84 | -3.2% | 74,682 | 36,573,024 |
| 2024-07-03 | 5 | 5.05 | 4.96 | 5 | -0.4% | 59,864 | 29,966,162 |
| 2024-07-02 | 5.02 | 5.08 | 4.96 | 5.02 | 0% | 70,695 | 35,583,610 |
| 2024-07-01 | 5.02 | 5.09 | 4.9 | 5.02 | +0.2% | 126,255 | 62,981,185 |
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：