股票概览
4.78
+4.6%
+0.21
4.56
开盘价
4.79
最高价
4.53
最低价
71,522
成交量
数据更新至: 2024-07-31
技术指标
4.52
MA5 (5日均线)
4.50
MA10 (10日均线)
4.59
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 | 4.56 | 4.79 | 4.53 | 4.78 | +4.6% | 71,522 | 33,643,199 |
| 2024-07-30 | 4.5 | 4.58 | 4.44 | 4.57 | +2.24% | 55,952 | 25,340,934 |
| 2024-07-29 | 4.49 | 4.52 | 4.38 | 4.47 | +0.68% | 51,048 | 22,761,745 |
| 2024-07-26 | 4.37 | 4.47 | 4.35 | 4.44 | +2.3% | 50,016 | 22,125,105 |
| 2024-07-25 | 4.29 | 4.41 | 4.23 | 4.34 | +0.23% | 51,950 | 22,435,941 |
| 2024-07-24 | 4.49 | 4.49 | 4.3 | 4.33 | -2.7% | 62,807 | 27,364,944 |
| 2024-07-23 | 4.57 | 4.63 | 4.41 | 4.45 | -2.63% | 60,505 | 27,423,256 |
| 2024-07-22 | 4.54 | 4.65 | 4.53 | 4.57 | +0.22% | 71,864 | 32,981,850 |
| 2024-07-19 | 4.5 | 4.64 | 4.47 | 4.56 | +0.66% | 63,997 | 29,262,287 |
| 2024-07-18 | 4.45 | 4.54 | 4.29 | 4.53 | +1.8% | 81,078 | 35,894,236 |
| 2024-07-17 | 4.58 | 4.66 | 4.45 | 4.45 | -2.84% | 81,114 | 36,769,493 |
| 2024-07-16 | 4.6 | 4.64 | 4.53 | 4.58 | -0.43% | 40,251 | 18,418,730 |
| 2024-07-15 | 4.74 | 4.74 | 4.59 | 4.6 | -2.95% | 48,625 | 22,503,846 |
| 2024-07-12 | 4.81 | 4.87 | 4.71 | 4.74 | -1.25% | 75,167 | 35,916,296 |
| 2024-07-11 | 4.72 | 4.83 | 4.71 | 4.8 | +3.23% | 73,247 | 35,027,261 |
| 2024-07-10 | 4.69 | 4.83 | 4.61 | 4.65 | -1.48% | 87,246 | 41,079,342 |
| 2024-07-09 | 4.62 | 4.72 | 4.48 | 4.72 | +2.39% | 69,943 | 32,205,142 |
| 2024-07-08 | 4.82 | 4.85 | 4.61 | 4.61 | -4.36% | 61,331 | 28,596,432 |
| 2024-07-05 | 4.74 | 4.86 | 4.67 | 4.82 | +1.05% | 47,755 | 22,902,803 |
| 2024-07-04 | 4.93 | 5.03 | 4.75 | 4.77 | -4.22% | 59,393 | 28,715,457 |
| 2024-07-03 | 5.01 | 5.05 | 4.96 | 4.98 | -0.99% | 49,017 | 24,531,571 |
| 2024-07-02 | 4.89 | 5.1 | 4.86 | 5.03 | +2.86% | 76,498 | 38,371,617 |
| 2024-07-01 | 4.96 | 4.96 | 4.7 | 4.89 | +0.62% | 66,398 | 31,918,286 |
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：