股票概览
4.87
+2.1%
+0.1
4.8
开盘价
4.89
最高价
4.75
最低价
239,263
成交量
数据更新至: 2024-07-31
技术指标
4.64
MA5 (5日均线)
4.44
MA10 (10日均线)
4.31
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 | 4.8 | 4.89 | 4.75 | 4.87 | +2.1% | 239,263 | 115,458,761 |
| 2024-07-30 | 4.6 | 4.8 | 4.58 | 4.77 | +3.25% | 210,768 | 99,529,745 |
| 2024-07-29 | 4.58 | 4.68 | 4.52 | 4.62 | +0.43% | 190,476 | 87,844,068 |
| 2024-07-26 | 4.35 | 4.63 | 4.35 | 4.6 | +5.75% | 272,626 | 123,628,433 |
| 2024-07-25 | 4.25 | 4.4 | 4.24 | 4.35 | +1.64% | 122,299 | 53,080,089 |
| 2024-07-24 | 4.26 | 4.35 | 4.23 | 4.28 | -0.93% | 111,807 | 47,927,824 |
| 2024-07-23 | 4.24 | 4.46 | 4.21 | 4.32 | +1.89% | 206,336 | 90,078,423 |
| 2024-07-22 | 4.18 | 4.27 | 4.17 | 4.24 | +1.19% | 75,192 | 31,815,568 |
| 2024-07-19 | 4.13 | 4.22 | 4.12 | 4.19 | +0.72% | 73,306 | 30,675,999 |
| 2024-07-18 | 4.11 | 4.18 | 4.04 | 4.16 | +0.24% | 93,200 | 38,348,212 |
| 2024-07-17 | 4.15 | 4.17 | 4.1 | 4.15 | 0% | 72,392 | 29,961,404 |
| 2024-07-16 | 4.16 | 4.19 | 4.1 | 4.15 | -0.72% | 74,251 | 30,712,689 |
| 2024-07-15 | 4.24 | 4.26 | 4.15 | 4.18 | -1.18% | 86,139 | 36,054,608 |
| 2024-07-12 | 4.23 | 4.31 | 4.21 | 4.23 | -0.24% | 101,240 | 43,053,163 |
| 2024-07-11 | 4.13 | 4.25 | 4.13 | 4.24 | +3.92% | 138,693 | 58,377,261 |
| 2024-07-10 | 4.14 | 4.21 | 4.06 | 4.08 | -1.69% | 86,107 | 35,486,427 |
| 2024-07-09 | 4.1 | 4.18 | 4 | 4.15 | +0.73% | 143,958 | 58,860,921 |
| 2024-07-08 | 4.26 | 4.29 | 4.09 | 4.12 | -4.19% | 123,833 | 51,653,165 |
| 2024-07-05 | 4.26 | 4.34 | 4.2 | 4.3 | +0.47% | 85,779 | 36,647,543 |
| 2024-07-04 | 4.4 | 4.43 | 4.25 | 4.28 | -2.95% | 108,176 | 46,733,069 |
| 2024-07-03 | 4.48 | 4.48 | 4.38 | 4.41 | -1.56% | 82,717 | 36,582,013 |
| 2024-07-02 | 4.5 | 4.54 | 4.45 | 4.48 | -0.44% | 93,113 | 41,804,136 |
| 2024-07-01 | 4.53 | 4.56 | 4.4 | 4.5 | -0.44% | 101,618 | 45,436,935 |
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：