股票概览
4.83
+3.65%
+0.17
4.64
开盘价
4.84
最高价
4.63
最低价
62,621
成交量
数据更新至: 2024-07-31
技术指标
4.69
MA5 (5日均线)
4.76
MA10 (10日均线)
4.81
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 | 4.64 | 4.84 | 4.63 | 4.83 | +3.65% | 62,621 | 29,930,871 |
| 2024-07-30 | 4.65 | 4.69 | 4.59 | 4.66 | +1.3% | 38,420 | 17,870,519 |
| 2024-07-29 | 4.73 | 4.74 | 4.58 | 4.6 | -2.34% | 46,584 | 21,671,973 |
| 2024-07-26 | 4.65 | 4.72 | 4.64 | 4.71 | +1.51% | 38,114 | 17,818,791 |
| 2024-07-25 | 4.61 | 4.73 | 4.53 | 4.64 | 0% | 33,423 | 15,521,817 |
| 2024-07-24 | 4.76 | 4.79 | 4.63 | 4.64 | -2.73% | 38,561 | 18,088,242 |
| 2024-07-23 | 4.93 | 4.93 | 4.77 | 4.77 | -2.65% | 41,685 | 20,088,770 |
| 2024-07-22 | 4.91 | 4.94 | 4.84 | 4.9 | -0.41% | 31,156 | 15,233,456 |
| 2024-07-19 | 4.87 | 4.96 | 4.84 | 4.92 | +0.2% | 50,543 | 24,776,507 |
| 2024-07-18 | 4.9 | 4.92 | 4.78 | 4.91 | +0.61% | 35,688 | 17,341,240 |
| 2024-07-17 | 4.88 | 4.92 | 4.83 | 4.88 | +0.41% | 29,139 | 14,197,967 |
| 2024-07-16 | 4.95 | 4.95 | 4.85 | 4.86 | -0.41% | 28,963 | 14,115,959 |
| 2024-07-15 | 5 | 5 | 4.87 | 4.88 | -1.81% | 33,011 | 16,176,612 |
| 2024-07-12 | 4.97 | 5.04 | 4.94 | 4.97 | 0% | 38,708 | 19,305,009 |
| 2024-07-11 | 4.86 | 4.99 | 4.84 | 4.97 | +3.76% | 62,606 | 30,881,818 |
| 2024-07-10 | 4.81 | 4.87 | 4.76 | 4.79 | -0.62% | 31,698 | 15,240,679 |
| 2024-07-09 | 4.8 | 4.84 | 4.62 | 4.82 | +0.42% | 42,065 | 19,912,379 |
| 2024-07-08 | 4.95 | 4.95 | 4.77 | 4.8 | -3.03% | 37,857 | 18,327,361 |
| 2024-07-05 | 4.75 | 4.98 | 4.68 | 4.95 | +4.43% | 55,509 | 26,991,964 |
| 2024-07-04 | 4.93 | 4.96 | 4.71 | 4.74 | -4.05% | 52,059 | 25,005,558 |
| 2024-07-03 | 5.05 | 5.09 | 4.94 | 4.94 | -0.8% | 38,525 | 19,237,766 |
| 2024-07-02 | 4.91 | 5.04 | 4.89 | 4.98 | +1.01% | 38,953 | 19,362,034 |
| 2024-07-01 | 4.85 | 4.94 | 4.82 | 4.93 | +1.02% | 27,894 | 13,607,388 |
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：