股票概览
4.98
+1.63%
+0.08
4.91
开盘价
4.99
最高价
4.87
最低价
50,488
成交量
数据更新至: 2024-07-31
技术指标
4.85
MA5 (5日均线)
4.75
MA10 (10日均线)
4.72
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 | 4.91 | 4.99 | 4.87 | 4.98 | +1.63% | 50,488 | 24,981,133 |
| 2024-07-30 | 4.83 | 4.9 | 4.82 | 4.9 | +1.24% | 43,861 | 21,345,790 |
| 2024-07-29 | 4.79 | 4.85 | 4.75 | 4.84 | +1.26% | 35,253 | 16,966,510 |
| 2024-07-26 | 4.75 | 4.8 | 4.73 | 4.78 | +0.84% | 37,244 | 17,767,459 |
| 2024-07-25 | 4.6 | 4.75 | 4.57 | 4.74 | +2.38% | 48,738 | 22,759,124 |
| 2024-07-24 | 4.64 | 4.72 | 4.59 | 4.63 | -0.64% | 43,297 | 20,107,879 |
| 2024-07-23 | 4.7 | 4.78 | 4.65 | 4.66 | -0.43% | 49,308 | 23,290,996 |
| 2024-07-22 | 4.68 | 4.71 | 4.62 | 4.68 | +0.21% | 34,553 | 16,121,178 |
| 2024-07-19 | 4.59 | 4.69 | 4.57 | 4.67 | +1.08% | 38,164 | 17,647,100 |
| 2024-07-18 | 4.6 | 4.66 | 4.55 | 4.62 | -0.22% | 35,750 | 16,449,651 |
| 2024-07-17 | 4.72 | 4.74 | 4.62 | 4.63 | -2.53% | 77,148 | 35,934,221 |
| 2024-07-16 | 4.84 | 5.13 | 4.73 | 4.75 | +0.21% | 123,367 | 60,001,418 |
| 2024-07-15 | 4.8 | 4.83 | 4.71 | 4.74 | -1.86% | 33,331 | 15,888,493 |
| 2024-07-12 | 4.8 | 4.93 | 4.79 | 4.83 | +0.63% | 55,466 | 26,917,175 |
| 2024-07-11 | 4.7 | 4.81 | 4.67 | 4.8 | +3.67% | 57,025 | 27,157,179 |
| 2024-07-10 | 4.65 | 4.69 | 4.59 | 4.63 | -0.43% | 33,997 | 15,785,337 |
| 2024-07-09 | 4.6 | 4.67 | 4.48 | 4.65 | +1.97% | 39,287 | 17,972,559 |
| 2024-07-08 | 4.7 | 4.7 | 4.54 | 4.56 | -2.98% | 46,867 | 21,530,357 |
| 2024-07-05 | 4.67 | 4.72 | 4.61 | 4.7 | +0.43% | 37,915 | 17,732,880 |
| 2024-07-04 | 4.79 | 4.83 | 4.65 | 4.68 | -2.7% | 43,792 | 20,643,159 |
| 2024-07-03 | 4.87 | 4.87 | 4.8 | 4.81 | -1.03% | 34,730 | 16,770,264 |
| 2024-07-02 | 4.82 | 4.87 | 4.79 | 4.86 | +1.04% | 40,899 | 19,813,513 |
| 2024-07-01 | 4.72 | 4.81 | 4.69 | 4.81 | +2.56% | 50,422 | 23,990,353 |
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：