股票概览
4.4
0%
0
4.34
开盘价
4.48
最高价
4.2
最低价
420,213
成交量
数据更新至: 2024-07-31
技术指标
4.49
MA5 (5日均线)
5.04
MA10 (10日均线)
5.06
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 | 4.34 | 4.48 | 4.2 | 4.4 | 0% | 420,213 | 183,452,088 |
| 2024-07-30 | 4.33 | 4.67 | 4.25 | 4.4 | 0% | 460,981 | 205,756,116 |
| 2024-07-29 | 4.38 | 4.59 | 4.31 | 4.4 | +1.38% | 509,431 | 226,206,802 |
| 2024-07-26 | 4.65 | 4.73 | 4.32 | 4.34 | -11.97% | 701,988 | 317,197,626 |
| 2024-07-25 | 4.89 | 5.15 | 4.74 | 4.93 | +0.82% | 628,355 | 311,656,281 |
| 2024-07-24 | 5.06 | 5.24 | 4.7 | 4.89 | -5.05% | 692,257 | 342,046,499 |
| 2024-07-23 | 5.3 | 5.48 | 5.02 | 5.15 | -6.7% | 765,110 | 399,441,135 |
| 2024-07-22 | 5.91 | 6.11 | 5.49 | 5.52 | -8.15% | 709,790 | 408,803,151 |
| 2024-07-19 | 6.28 | 6.57 | 5.8 | 6.01 | -6.09% | 806,152 | 491,634,624 |
| 2024-07-18 | 5.98 | 6.45 | 5.7 | 6.4 | +6.67% | 863,211 | 538,381,411 |
| 2024-07-17 | 5.37 | 6.17 | 5.37 | 6 | +10.91% | 969,824 | 562,033,350 |
| 2024-07-16 | 5.61 | 5.97 | 5.25 | 5.41 | -4.08% | 755,857 | 420,592,641 |
| 2024-07-15 | 4.74 | 5.85 | 4.53 | 5.64 | +11.9% | 849,777 | 454,977,333 |
| 2024-07-12 | 5.75 | 6.2 | 5 | 5.04 | -12.35% | 903,280 | 507,927,059 |
| 2024-07-11 | 4.68 | 5.75 | 4.68 | 5.75 | +13.86% | 843,884 | 450,235,886 |
| 2024-07-10 | 4.19 | 5.27 | 3.89 | 5.05 | +13.48% | 860,591 | 388,308,162 |
| 2024-07-09 | 4.7 | 4.86 | 4.23 | 4.45 | -9.37% | 665,190 | 301,222,197 |
| 2024-07-08 | 4.59 | 5.42 | 4.28 | 4.91 | +6.28% | 859,107 | 416,980,986 |
| 2024-07-05 | 3.7 | 4.62 | 3.52 | 4.62 | +20% | 605,210 | 259,507,486 |
| 2024-07-04 | 3.37 | 3.96 | 2.96 | 3.85 | +14.24% | 653,720 | 221,980,077 |
| 2024-07-03 | 3.1 | 3.37 | 3.1 | 3.37 | +19.93% | 90,126 | 30,067,832 |
| 2024-07-02 | 2.39 | 2.81 | 2.33 | 2.81 | +20.09% | 199,325 | 52,735,180 |
| 2024-07-01 | 2.34 | 2.36 | 2.25 | 2.34 | +1.3% | 73,253 | 16,859,166 |
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：