股票概览
4.7
+4.44%
+0.2
4.49
开盘价
4.71
最高价
4.47
最低价
71,459
成交量
数据更新至: 2024-07-31
技术指标
4.50
MA5 (5日均线)
4.51
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 | 4.49 | 4.71 | 4.47 | 4.7 | +4.44% | 71,459 | 33,169,516 |
| 2024-07-30 | 4.43 | 4.52 | 4.42 | 4.5 | +1.81% | 45,272 | 20,246,472 |
| 2024-07-29 | 4.48 | 4.48 | 4.36 | 4.42 | -0.67% | 39,594 | 17,481,228 |
| 2024-07-26 | 4.46 | 4.52 | 4.42 | 4.45 | 0% | 39,089 | 17,474,032 |
| 2024-07-25 | 4.35 | 4.52 | 4.32 | 4.45 | +1.6% | 56,081 | 25,056,615 |
| 2024-07-24 | 4.48 | 4.48 | 4.33 | 4.38 | -2.01% | 71,186 | 31,312,378 |
| 2024-07-23 | 4.56 | 4.59 | 4.47 | 4.47 | -2.19% | 45,172 | 20,452,166 |
| 2024-07-22 | 4.61 | 4.61 | 4.53 | 4.57 | 0% | 39,020 | 17,844,398 |
| 2024-07-19 | 4.55 | 4.61 | 4.51 | 4.57 | -0.22% | 49,462 | 22,577,162 |
| 2024-07-18 | 4.56 | 4.59 | 4.47 | 4.58 | 0% | 49,362 | 22,364,349 |
| 2024-07-17 | 4.53 | 4.62 | 4.52 | 4.58 | +0.66% | 46,085 | 21,103,081 |
| 2024-07-16 | 4.59 | 4.64 | 4.53 | 4.55 | -0.87% | 44,221 | 20,169,213 |
| 2024-07-15 | 4.76 | 4.8 | 4.57 | 4.59 | -3.57% | 63,982 | 29,674,776 |
| 2024-07-12 | 4.82 | 4.83 | 4.75 | 4.76 | -0.63% | 63,384 | 30,305,048 |
| 2024-07-11 | 4.54 | 4.84 | 4.54 | 4.79 | +6.92% | 120,191 | 56,768,712 |
| 2024-07-10 | 4.46 | 4.56 | 4.36 | 4.48 | -1.75% | 72,313 | 32,328,391 |
| 2024-07-09 | 4.51 | 4.68 | 4.35 | 4.56 | +1.11% | 101,209 | 45,649,187 |
| 2024-07-08 | 4.71 | 4.73 | 4.5 | 4.51 | -4.25% | 62,944 | 28,744,505 |
| 2024-07-05 | 4.55 | 4.73 | 4.52 | 4.71 | +3.06% | 59,540 | 27,684,155 |
| 2024-07-04 | 4.71 | 4.75 | 4.54 | 4.57 | -2.97% | 58,844 | 27,162,820 |
| 2024-07-03 | 4.74 | 4.77 | 4.67 | 4.71 | -0.84% | 50,412 | 23,801,054 |
| 2024-07-02 | 4.74 | 4.8 | 4.69 | 4.75 | +0.21% | 49,206 | 23,357,499 |
| 2024-07-01 | 4.58 | 4.79 | 4.57 | 4.74 | +3.04% | 100,463 | 47,215,060 |
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：