股票概览
4.78
+2.14%
+0.1
4.61
开盘价
4.83
最高价
4.53
最低价
423,325
成交量
数据更新至: 2024-07-31
技术指标
4.50
MA5 (5日均线)
4.42
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 | 4.61 | 4.83 | 4.53 | 4.78 | +2.14% | 423,325 | 197,764,695 |
| 2024-07-30 | 4.41 | 4.89 | 4.38 | 4.68 | +5.64% | 372,742 | 172,631,611 |
| 2024-07-29 | 4.33 | 4.47 | 4.26 | 4.43 | +2.31% | 138,148 | 60,516,218 |
| 2024-07-26 | 4.25 | 4.38 | 4.25 | 4.33 | +1.41% | 135,946 | 58,947,293 |
| 2024-07-25 | 4.23 | 4.34 | 4.16 | 4.27 | +0.23% | 111,379 | 47,297,015 |
| 2024-07-24 | 4.31 | 4.44 | 4.26 | 4.26 | -2.07% | 122,337 | 52,890,359 |
| 2024-07-23 | 4.5 | 4.54 | 4.32 | 4.35 | -3.33% | 139,363 | 61,771,147 |
| 2024-07-22 | 4.35 | 4.52 | 4.31 | 4.5 | +3.45% | 165,569 | 73,378,673 |
| 2024-07-19 | 4.21 | 4.4 | 4.2 | 4.35 | +2.11% | 162,524 | 70,290,612 |
| 2024-07-18 | 4.28 | 4.31 | 4.11 | 4.26 | -1.84% | 191,191 | 80,235,531 |
| 2024-07-17 | 4.6 | 4.64 | 4.33 | 4.34 | -5.65% | 221,952 | 98,448,195 |
| 2024-07-16 | 4.59 | 4.64 | 4.51 | 4.6 | +1.32% | 137,182 | 62,873,348 |
| 2024-07-15 | 4.72 | 4.73 | 4.51 | 4.54 | -4.02% | 158,503 | 72,443,827 |
| 2024-07-12 | 4.78 | 4.82 | 4.71 | 4.73 | -2.07% | 213,396 | 101,583,445 |
| 2024-07-11 | 4.74 | 4.84 | 4.68 | 4.83 | +4.55% | 273,744 | 130,838,731 |
| 2024-07-10 | 4.66 | 4.72 | 4.6 | 4.62 | -1.91% | 231,800 | 107,834,670 |
| 2024-07-09 | 4.41 | 4.76 | 4.37 | 4.71 | +5.61% | 329,098 | 150,449,405 |
| 2024-07-08 | 4.55 | 4.72 | 4.45 | 4.46 | -1.98% | 245,731 | 111,963,627 |
| 2024-07-05 | 4.69 | 4.71 | 4.48 | 4.55 | -2.99% | 290,455 | 132,255,455 |
| 2024-07-04 | 4.93 | 5 | 4.69 | 4.69 | -8.4% | 444,946 | 214,866,291 |
| 2024-07-03 | 5.25 | 5.26 | 5.09 | 5.12 | -3.4% | 268,545 | 138,400,528 |
| 2024-07-02 | 5.35 | 5.44 | 5.24 | 5.3 | -2.03% | 337,717 | 179,354,127 |
| 2024-07-01 | 5.37 | 5.5 | 5.25 | 5.41 | -1.46% | 370,401 | 199,490,822 |
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：