股票概览
5.03
+1%
+0.05
4.92
开盘价
5.27
最高价
4.86
最低价
502,715
成交量
数据更新至: 2024-07-31
技术指标
4.61
MA5 (5日均线)
4.35
MA10 (10日均线)
4.27
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 | 4.92 | 5.27 | 4.86 | 5.03 | +1% | 502,715 | 254,032,869 |
| 2024-07-30 | 4.6 | 5.02 | 4.5 | 4.98 | +9.21% | 466,285 | 221,562,108 |
| 2024-07-29 | 4.42 | 4.86 | 4.38 | 4.56 | +2.93% | 428,473 | 198,109,387 |
| 2024-07-26 | 4.13 | 4.43 | 4.1 | 4.43 | +9.93% | 299,399 | 130,116,856 |
| 2024-07-25 | 3.97 | 4.07 | 3.95 | 4.03 | +1.26% | 32,445 | 13,025,262 |
| 2024-07-24 | 4.02 | 4.06 | 3.96 | 3.98 | -1.24% | 47,335 | 18,934,266 |
| 2024-07-23 | 4.12 | 4.15 | 4.03 | 4.03 | -2.18% | 38,148 | 15,597,854 |
| 2024-07-22 | 4.15 | 4.16 | 4.1 | 4.12 | -0.72% | 30,996 | 12,778,873 |
| 2024-07-19 | 4.12 | 4.18 | 4.12 | 4.15 | -0.24% | 30,767 | 12,765,983 |
| 2024-07-18 | 4.16 | 4.18 | 4.08 | 4.16 | +0.24% | 29,990 | 12,364,742 |
| 2024-07-17 | 4.2 | 4.2 | 4.12 | 4.15 | -0.95% | 30,857 | 12,816,659 |
| 2024-07-16 | 4.2 | 4.23 | 4.17 | 4.19 | -0.95% | 31,073 | 13,030,715 |
| 2024-07-15 | 4.28 | 4.3 | 4.22 | 4.23 | -1.63% | 28,082 | 11,926,230 |
| 2024-07-12 | 4.31 | 4.32 | 4.28 | 4.3 | 0% | 36,140 | 15,547,984 |
| 2024-07-11 | 4.2 | 4.31 | 4.17 | 4.3 | +4.12% | 62,556 | 26,567,967 |
| 2024-07-10 | 4.16 | 4.19 | 4.11 | 4.13 | -0.72% | 38,520 | 15,964,177 |
| 2024-07-09 | 4.11 | 4.18 | 4 | 4.16 | +0.97% | 57,182 | 23,437,690 |
| 2024-07-08 | 4.21 | 4.21 | 4.09 | 4.12 | -2.6% | 43,981 | 18,216,279 |
| 2024-07-05 | 4.19 | 4.24 | 4.16 | 4.23 | +0.95% | 35,541 | 14,938,571 |
| 2024-07-04 | 4.32 | 4.34 | 4.17 | 4.19 | -3.23% | 56,219 | 23,807,729 |
| 2024-07-03 | 4.35 | 4.39 | 4.3 | 4.33 | -0.46% | 35,671 | 15,526,266 |
| 2024-07-02 | 4.32 | 4.37 | 4.29 | 4.35 | +0.23% | 34,840 | 15,138,457 |
| 2024-07-01 | 4.28 | 4.34 | 4.28 | 4.34 | +1.4% | 39,191 | 16,901,119 |
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：