股票概览
4.9
+2.51%
+0.12
4.77
开盘价
4.92
最高价
4.72
最低价
120,531
成交量
数据更新至: 2024-07-31
技术指标
4.71
MA5 (5日均线)
4.64
MA10 (10日均线)
4.68
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 | 4.77 | 4.92 | 4.72 | 4.9 | +2.51% | 120,531 | 58,412,610 |
| 2024-07-30 | 4.69 | 4.81 | 4.66 | 4.78 | +2.14% | 117,246 | 55,673,202 |
| 2024-07-29 | 4.65 | 4.72 | 4.59 | 4.68 | +0.21% | 82,300 | 38,370,325 |
| 2024-07-26 | 4.57 | 4.71 | 4.57 | 4.67 | +3.78% | 112,578 | 52,362,728 |
| 2024-07-25 | 4.44 | 4.57 | 4.41 | 4.5 | +0.22% | 64,576 | 29,022,571 |
| 2024-07-24 | 4.61 | 4.64 | 4.48 | 4.49 | -3.44% | 93,524 | 42,400,465 |
| 2024-07-23 | 4.65 | 4.73 | 4.61 | 4.65 | +1.09% | 120,185 | 56,223,978 |
| 2024-07-22 | 4.56 | 4.62 | 4.53 | 4.6 | +0.66% | 62,479 | 28,652,444 |
| 2024-07-19 | 4.56 | 4.62 | 4.5 | 4.57 | -0.22% | 73,965 | 33,860,823 |
| 2024-07-18 | 4.56 | 4.6 | 4.46 | 4.58 | -0.87% | 117,113 | 53,010,762 |
| 2024-07-17 | 4.8 | 4.83 | 4.62 | 4.62 | -5.52% | 203,424 | 95,431,152 |
| 2024-07-16 | 4.64 | 4.96 | 4.62 | 4.89 | +4.49% | 226,245 | 109,570,125 |
| 2024-07-15 | 4.81 | 4.81 | 4.65 | 4.68 | -2.3% | 55,121 | 25,882,746 |
| 2024-07-12 | 4.83 | 4.86 | 4.77 | 4.79 | -0.21% | 62,552 | 30,067,508 |
| 2024-07-11 | 4.73 | 4.82 | 4.71 | 4.8 | +3.23% | 78,069 | 37,264,695 |
| 2024-07-10 | 4.66 | 4.71 | 4.63 | 4.65 | -0.85% | 55,070 | 25,713,684 |
| 2024-07-09 | 4.61 | 4.71 | 4.55 | 4.69 | +1.52% | 82,324 | 38,236,280 |
| 2024-07-08 | 4.73 | 4.75 | 4.61 | 4.62 | -2.74% | 61,859 | 28,812,759 |
| 2024-07-05 | 4.66 | 4.77 | 4.62 | 4.75 | +1.71% | 68,233 | 32,076,999 |
| 2024-07-04 | 4.87 | 4.87 | 4.65 | 4.67 | -3.71% | 86,373 | 40,910,212 |
| 2024-07-03 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 75,031 | 36,665,635 |
| 2024-07-02 | 4.95 | 4.98 | 4.92 | 4.95 | 0% | 66,929 | 33,132,443 |
| 2024-07-01 | 4.9 | 4.97 | 4.83 | 4.95 | +1.02% | 85,455 | 41,921,870 |
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：