股票概览
4.71
+2.17%
+0.1
4.54
开盘价
4.74
最高价
4.54
最低价
285,306
成交量
数据更新至: 2024-07-31
技术指标
4.42
MA5 (5日均线)
4.36
MA10 (10日均线)
4.19
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 | 4.54 | 4.74 | 4.54 | 4.71 | +2.17% | 285,306 | 132,423,883 |
| 2024-07-30 | 4.41 | 4.69 | 4.35 | 4.61 | +4.06% | 313,435 | 143,144,100 |
| 2024-07-29 | 4.31 | 4.45 | 4.24 | 4.43 | +3.26% | 246,800 | 107,704,864 |
| 2024-07-26 | 4.34 | 4.42 | 4.21 | 4.29 | +5.41% | 205,355 | 87,976,033 |
| 2024-07-25 | 4.13 | 4.13 | 3.97 | 4.07 | -0.73% | 163,192 | 65,806,468 |
| 2024-07-24 | 4.26 | 4.3 | 4.08 | 4.1 | -4.65% | 203,652 | 84,404,190 |
| 2024-07-23 | 4.29 | 4.38 | 4.28 | 4.3 | -0.23% | 85,117 | 36,904,346 |
| 2024-07-22 | 4.39 | 4.4 | 4.28 | 4.31 | -1.6% | 98,434 | 42,469,813 |
| 2024-07-19 | 4.35 | 4.39 | 4.31 | 4.38 | +0.46% | 98,120 | 42,738,827 |
| 2024-07-18 | 4.28 | 4.37 | 4.25 | 4.36 | +0.46% | 105,645 | 45,692,668 |
| 2024-07-17 | 4.39 | 4.4 | 4.3 | 4.34 | -1.36% | 118,344 | 51,276,538 |
| 2024-07-16 | 4.3 | 4.41 | 4.25 | 4.4 | +4.27% | 208,807 | 90,743,158 |
| 2024-07-15 | 4.24 | 4.31 | 4.2 | 4.22 | -0.47% | 148,293 | 63,098,406 |
| 2024-07-12 | 4.33 | 4.35 | 4.17 | 4.24 | 0% | 220,776 | 93,774,349 |
| 2024-07-11 | 4.2 | 4.29 | 4.14 | 4.24 | +4.43% | 381,744 | 160,973,450 |
| 2024-07-10 | 4.06 | 4.06 | 3.98 | 4.06 | +10.03% | 128,609 | 52,172,003 |
| 2024-07-09 | 3.65 | 3.72 | 3.57 | 3.69 | +1.1% | 56,663 | 20,698,852 |
| 2024-07-08 | 3.73 | 3.73 | 3.62 | 3.65 | -1.88% | 42,360 | 15,475,129 |
| 2024-07-05 | 3.68 | 3.74 | 3.67 | 3.72 | +0.54% | 36,831 | 13,651,865 |
| 2024-07-04 | 3.82 | 3.82 | 3.68 | 3.7 | -2.37% | 45,659 | 17,061,326 |
| 2024-07-03 | 3.83 | 3.87 | 3.78 | 3.79 | -0.26% | 38,756 | 14,814,759 |
| 2024-07-02 | 3.75 | 3.84 | 3.74 | 3.8 | +0.53% | 49,002 | 18,639,430 |
| 2024-07-01 | 3.7 | 3.82 | 3.69 | 3.78 | +0.53% | 75,838 | 28,548,078 |
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：