股票概览
4.64
+1.98%
+0.09
4.5
开盘价
4.64
最高价
4.49
最低价
292,465
成交量
数据更新至: 2024-07-31
技术指标
4.52
MA5 (5日均线)
4.48
MA10 (10日均线)
4.47
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 | 4.64 | 4.49 | 4.64 | +1.98% | 292,465 | 134,036,283 |
| 2024-07-30 | 4.6 | 4.82 | 4.52 | 4.55 | -2.36% | 384,965 | 179,053,307 |
| 2024-07-29 | 4.42 | 4.66 | 4.38 | 4.66 | +5.91% | 372,524 | 169,960,931 |
| 2024-07-26 | 4.34 | 4.56 | 4.31 | 4.4 | +1.38% | 209,540 | 92,908,911 |
| 2024-07-25 | 4.33 | 4.48 | 4.33 | 4.34 | -3.13% | 235,650 | 103,427,837 |
| 2024-07-24 | 4.6 | 4.73 | 4.45 | 4.48 | -2.4% | 328,162 | 149,488,400 |
| 2024-07-23 | 4.4 | 4.6 | 4.36 | 4.59 | +2.68% | 373,807 | 167,426,330 |
| 2024-07-22 | 4.33 | 4.58 | 4.29 | 4.47 | +4.2% | 333,067 | 147,881,939 |
| 2024-07-19 | 4.42 | 4.59 | 4.28 | 4.29 | -2.72% | 292,383 | 129,333,432 |
| 2024-07-18 | 4.47 | 4.48 | 4.3 | 4.41 | -4.13% | 313,948 | 137,912,358 |
| 2024-07-17 | 4.59 | 4.78 | 4.5 | 4.6 | -1.29% | 428,995 | 199,679,840 |
| 2024-07-16 | 4.61 | 4.66 | 4.39 | 4.66 | +1.75% | 424,176 | 192,081,854 |
| 2024-07-15 | 4.57 | 4.86 | 4.5 | 4.58 | -1.72% | 458,294 | 214,601,269 |
| 2024-07-12 | 4.93 | 4.94 | 4.65 | 4.66 | -6.05% | 576,743 | 274,021,836 |
| 2024-07-11 | 4.85 | 5.37 | 4.75 | 4.96 | -1.39% | 1,059,460 | 528,072,080 |
| 2024-07-10 | 4.05 | 5.03 | 3.99 | 5.03 | +20.05% | 1,060,421 | 503,010,718 |
| 2024-07-09 | 3.93 | 4.2 | 3.78 | 4.19 | 0% | 486,282 | 192,595,781 |
| 2024-07-08 | 4.16 | 4.69 | 4.01 | 4.19 | +7.16% | 521,524 | 222,355,154 |
| 2024-07-05 | 3.77 | 3.93 | 3.7 | 3.91 | +3.99% | 100,905 | 38,753,823 |
| 2024-07-04 | 3.93 | 3.94 | 3.74 | 3.76 | -4.08% | 92,007 | 35,071,381 |
| 2024-07-03 | 3.98 | 4.01 | 3.91 | 3.92 | -2.49% | 107,366 | 42,408,206 |
| 2024-07-02 | 3.88 | 4.08 | 3.83 | 4.02 | +4.69% | 158,922 | 63,524,488 |
| 2024-07-01 | 3.92 | 3.95 | 3.78 | 3.84 | -2.29% | 120,069 | 46,091,526 |
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：