股票概览
4.9
-0.81%
-0.04
5.02
开盘价
5.1
最高价
4.75
最低价
128,663
成交量
数据更新至: 2024-07-31
技术指标
4.65
MA5 (5日均线)
4.59
MA10 (10日均线)
4.57
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 | 5.02 | 5.1 | 4.75 | 4.9 | -0.81% | 128,663 | 62,779,938 |
| 2024-07-30 | 4.48 | 4.94 | 4.45 | 4.94 | +10.02% | 41,557 | 20,157,720 |
| 2024-07-29 | 4.48 | 4.52 | 4.44 | 4.49 | -0.44% | 26,265 | 11,755,459 |
| 2024-07-26 | 4.36 | 4.52 | 4.36 | 4.51 | +2.73% | 30,734 | 13,662,519 |
| 2024-07-25 | 4.41 | 4.45 | 4.33 | 4.39 | -0.45% | 36,601 | 16,028,752 |
| 2024-07-24 | 4.44 | 4.51 | 4.36 | 4.41 | -0.68% | 43,451 | 19,220,078 |
| 2024-07-23 | 4.58 | 4.61 | 4.44 | 4.44 | -2.2% | 41,921 | 18,968,002 |
| 2024-07-22 | 4.62 | 4.63 | 4.47 | 4.54 | -2.37% | 37,643 | 17,063,856 |
| 2024-07-19 | 4.61 | 4.67 | 4.51 | 4.65 | +0.22% | 51,044 | 23,397,563 |
| 2024-07-18 | 4.68 | 4.68 | 4.45 | 4.64 | -0.43% | 95,117 | 43,402,736 |
| 2024-07-17 | 4.89 | 4.91 | 4.66 | 4.66 | -6.8% | 126,566 | 60,147,561 |
| 2024-07-16 | 5 | 5.32 | 4.95 | 5 | +3.31% | 200,399 | 103,314,024 |
| 2024-07-15 | 4.41 | 4.84 | 4.41 | 4.84 | +10% | 22,941 | 10,968,094 |
| 2024-07-12 | 4.41 | 4.52 | 4.37 | 4.4 | -0.45% | 37,096 | 16,453,499 |
| 2024-07-11 | 4.31 | 4.52 | 4.25 | 4.42 | +2.79% | 55,801 | 24,484,057 |
| 2024-07-10 | 4.2 | 4.38 | 4.16 | 4.3 | +0.94% | 43,197 | 18,600,606 |
| 2024-07-09 | 4.34 | 4.38 | 4.17 | 4.26 | -2.52% | 52,341 | 22,319,189 |
| 2024-07-08 | 4.58 | 4.58 | 4.34 | 4.37 | -4.38% | 51,812 | 22,890,632 |
| 2024-07-05 | 4.56 | 4.66 | 4.46 | 4.57 | -0.65% | 52,410 | 23,884,652 |
| 2024-07-04 | 4.83 | 4.86 | 4.58 | 4.6 | -5.35% | 70,088 | 32,733,402 |
| 2024-07-03 | 4.82 | 4.95 | 4.77 | 4.86 | +0.41% | 51,084 | 24,768,220 |
| 2024-07-02 | 4.81 | 4.95 | 4.72 | 4.84 | +0.41% | 72,028 | 34,963,170 |
| 2024-07-01 | 4.61 | 4.84 | 4.57 | 4.82 | +3.66% | 95,294 | 44,861,902 |
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：