股票概览
4.9
+9.13%
+0.41
4.5
开盘价
5.39
最高价
4.47
最低价
347,645
成交量
数据更新至: 2024-07-31
技术指标
4.51
MA5 (5日均线)
4.41
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 | 4.5 | 5.39 | 4.47 | 4.9 | +9.13% | 347,645 | 172,060,814 |
| 2024-07-30 | 4.42 | 4.55 | 4.42 | 4.49 | +0.45% | 103,404 | 46,495,192 |
| 2024-07-29 | 4.42 | 4.53 | 4.36 | 4.47 | +1.13% | 129,627 | 57,870,823 |
| 2024-07-26 | 4.26 | 4.44 | 4.26 | 4.42 | +3.27% | 115,711 | 50,770,464 |
| 2024-07-25 | 4.15 | 4.33 | 4.12 | 4.28 | +1.66% | 101,589 | 43,010,215 |
| 2024-07-24 | 4.26 | 4.35 | 4.2 | 4.21 | -2.32% | 117,203 | 49,827,486 |
| 2024-07-23 | 4.36 | 4.54 | 4.3 | 4.31 | -1.37% | 165,804 | 73,202,748 |
| 2024-07-22 | 4.3 | 4.42 | 4.25 | 4.37 | +0.23% | 161,020 | 70,293,773 |
| 2024-07-19 | 4.42 | 4.5 | 4.29 | 4.36 | +2.83% | 220,141 | 96,194,251 |
| 2024-07-18 | 4.34 | 4.35 | 4.07 | 4.24 | -4.29% | 281,937 | 117,866,087 |
| 2024-07-17 | 4.68 | 4.73 | 4.41 | 4.43 | -6.74% | 180,588 | 81,680,197 |
| 2024-07-16 | 4.82 | 4.84 | 4.58 | 4.75 | -2.06% | 157,731 | 74,026,900 |
| 2024-07-15 | 4.97 | 5.03 | 4.79 | 4.85 | -3.77% | 114,166 | 55,552,839 |
| 2024-07-12 | 5.02 | 5.14 | 4.96 | 5.04 | +0.4% | 139,035 | 70,258,203 |
| 2024-07-11 | 5.02 | 5.06 | 4.94 | 5.02 | +1.83% | 118,333 | 59,255,746 |
| 2024-07-10 | 4.93 | 5.16 | 4.9 | 4.93 | -0.4% | 128,328 | 64,099,084 |
| 2024-07-09 | 4.8 | 4.98 | 4.7 | 4.95 | +4.21% | 131,145 | 63,828,981 |
| 2024-07-08 | 4.96 | 4.98 | 4.7 | 4.75 | -3.85% | 85,788 | 41,228,366 |
| 2024-07-05 | 4.85 | 4.98 | 4.77 | 4.94 | +1.23% | 66,145 | 32,235,154 |
| 2024-07-04 | 5.08 | 5.14 | 4.85 | 4.88 | -3.56% | 101,531 | 50,353,929 |
| 2024-07-03 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 56,972 | 28,917,219 |
| 2024-07-02 | 5.2 | 5.22 | 5.08 | 5.13 | -0.77% | 80,746 | 41,531,785 |
| 2024-07-01 | 5.26 | 5.28 | 5.08 | 5.17 | -1.71% | 129,010 | 66,386,465 |
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：