股票概览
4.62
+2.9%
+0.13
4.5
开盘价
4.71
最高价
4.46
最低价
139,550
成交量
数据更新至: 2024-07-31
技术指标
4.46
MA5 (5日均线)
4.37
MA10 (10日均线)
4.56
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 | 4.71 | 4.46 | 4.62 | +2.9% | 139,550 | 64,084,553 |
| 2024-07-30 | 4.4 | 4.52 | 4.4 | 4.49 | +0.67% | 81,904 | 36,686,372 |
| 2024-07-29 | 4.45 | 4.49 | 4.37 | 4.46 | 0% | 105,578 | 46,892,584 |
| 2024-07-26 | 4.27 | 4.55 | 4.25 | 4.46 | +4.21% | 133,172 | 58,350,490 |
| 2024-07-25 | 4.15 | 4.31 | 4.12 | 4.28 | +1.9% | 118,435 | 49,970,402 |
| 2024-07-24 | 4.23 | 4.3 | 4.19 | 4.2 | -1.64% | 102,435 | 43,345,903 |
| 2024-07-23 | 4.35 | 4.42 | 4.27 | 4.27 | -1.84% | 102,968 | 44,818,498 |
| 2024-07-22 | 4.31 | 4.37 | 4.25 | 4.35 | +0.69% | 97,797 | 42,295,394 |
| 2024-07-19 | 4.22 | 4.36 | 4.16 | 4.32 | +1.41% | 135,351 | 57,969,569 |
| 2024-07-18 | 4.3 | 4.3 | 4.11 | 4.26 | -2.52% | 177,311 | 74,447,880 |
| 2024-07-17 | 4.59 | 4.63 | 4.36 | 4.37 | -3.96% | 180,479 | 80,635,543 |
| 2024-07-16 | 4.6 | 4.64 | 4.5 | 4.55 | -1.09% | 134,879 | 61,369,645 |
| 2024-07-15 | 4.74 | 4.76 | 4.56 | 4.6 | -3.16% | 141,271 | 65,442,065 |
| 2024-07-12 | 4.81 | 4.89 | 4.73 | 4.75 | -2.26% | 229,354 | 109,874,210 |
| 2024-07-11 | 4.6 | 5.1 | 4.6 | 4.86 | +8.48% | 403,453 | 195,904,982 |
| 2024-07-10 | 4.62 | 4.67 | 4.46 | 4.48 | -4.07% | 257,413 | 116,971,297 |
| 2024-07-09 | 4.59 | 4.75 | 4.42 | 4.67 | +0.86% | 277,600 | 127,172,171 |
| 2024-07-08 | 4.95 | 5.02 | 4.59 | 4.63 | -8.86% | 306,699 | 145,762,925 |
| 2024-07-05 | 5.4 | 5.41 | 5.04 | 5.08 | -6.27% | 319,058 | 163,240,320 |
| 2024-07-04 | 5.53 | 5.67 | 5.35 | 5.42 | -6.55% | 383,123 | 211,236,083 |
| 2024-07-03 | 5.45 | 5.98 | 5.36 | 5.8 | +3.02% | 645,784 | 368,492,576 |
| 2024-07-02 | 5.41 | 5.63 | 5.27 | 5.63 | +3.87% | 532,713 | 292,283,696 |
| 2024-07-01 | 5.77 | 5.85 | 5.38 | 5.42 | -10.26% | 734,126 | 410,194,833 |
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：