股票概览
4.71
+2.61%
+0.12
4.57
开盘价
4.73
最高价
4.56
最低价
89,967
成交量
数据更新至: 2024-07-31
技术指标
4.54
MA5 (5日均线)
4.47
MA10 (10日均线)
4.51
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 | 4.57 | 4.73 | 4.56 | 4.71 | +2.61% | 89,967 | 41,996,412 |
| 2024-07-30 | 4.53 | 4.64 | 4.47 | 4.59 | +1.32% | 71,366 | 32,739,967 |
| 2024-07-29 | 4.51 | 4.54 | 4.43 | 4.53 | +1.12% | 58,761 | 26,438,034 |
| 2024-07-26 | 4.36 | 4.49 | 4.35 | 4.48 | +1.82% | 61,484 | 27,413,684 |
| 2024-07-25 | 4.3 | 4.44 | 4.27 | 4.4 | +1.62% | 73,181 | 31,917,253 |
| 2024-07-24 | 4.42 | 4.46 | 4.31 | 4.33 | -2.48% | 72,509 | 31,641,252 |
| 2024-07-23 | 4.5 | 4.55 | 4.44 | 4.44 | -1.55% | 75,949 | 34,117,483 |
| 2024-07-22 | 4.41 | 4.53 | 4.39 | 4.51 | +3.2% | 91,241 | 40,762,642 |
| 2024-07-19 | 4.25 | 4.41 | 4.24 | 4.37 | +1.63% | 74,474 | 32,415,267 |
| 2024-07-18 | 4.35 | 4.35 | 4.2 | 4.3 | -1.83% | 101,213 | 43,175,948 |
| 2024-07-17 | 4.46 | 4.5 | 4.37 | 4.38 | -2.23% | 78,302 | 34,540,571 |
| 2024-07-16 | 4.52 | 4.57 | 4.45 | 4.48 | -1.1% | 79,269 | 35,597,870 |
| 2024-07-15 | 4.63 | 4.67 | 4.52 | 4.53 | -3.21% | 73,118 | 33,371,052 |
| 2024-07-12 | 4.66 | 4.73 | 4.62 | 4.68 | +0.43% | 73,051 | 34,133,045 |
| 2024-07-11 | 4.53 | 4.67 | 4.53 | 4.66 | +4.25% | 98,552 | 45,450,256 |
| 2024-07-10 | 4.55 | 4.57 | 4.44 | 4.47 | -2.4% | 96,021 | 43,208,754 |
| 2024-07-09 | 4.5 | 4.59 | 4.28 | 4.58 | +2% | 121,676 | 54,132,071 |
| 2024-07-08 | 4.67 | 4.7 | 4.47 | 4.49 | -4.87% | 82,641 | 37,613,256 |
| 2024-07-05 | 4.64 | 4.75 | 4.55 | 4.72 | +1.72% | 72,789 | 34,023,519 |
| 2024-07-04 | 4.85 | 4.86 | 4.64 | 4.64 | -3.73% | 99,069 | 46,692,138 |
| 2024-07-03 | 4.92 | 4.94 | 4.81 | 4.82 | -2.23% | 101,396 | 49,132,224 |
| 2024-07-02 | 4.83 | 4.99 | 4.81 | 4.93 | +1.86% | 157,749 | 77,853,213 |
| 2024-07-01 | 4.85 | 4.95 | 4.71 | 4.84 | -1.43% | 121,116 | 58,211,449 |
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：