股票概览
4.92
+2.29%
+0.11
4.82
开盘价
4.94
最高价
4.81
最低价
169,496
成交量
数据更新至: 2024-07-31
技术指标
4.78
MA5 (5日均线)
4.74
MA10 (10日均线)
4.76
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 | 4.82 | 4.94 | 4.81 | 4.92 | +2.29% | 169,496 | 83,013,496 |
| 2024-07-30 | 4.74 | 4.81 | 4.72 | 4.81 | +1.26% | 104,153 | 49,743,673 |
| 2024-07-29 | 4.76 | 4.78 | 4.72 | 4.75 | 0% | 78,293 | 37,244,621 |
| 2024-07-26 | 4.71 | 4.77 | 4.69 | 4.75 | +1.28% | 93,882 | 44,498,374 |
| 2024-07-25 | 4.66 | 4.71 | 4.64 | 4.69 | +0.64% | 75,997 | 35,599,310 |
| 2024-07-24 | 4.68 | 4.74 | 4.63 | 4.66 | -0.43% | 108,055 | 50,579,440 |
| 2024-07-23 | 4.7 | 4.78 | 4.68 | 4.68 | -0.85% | 119,303 | 56,542,242 |
| 2024-07-22 | 4.71 | 4.75 | 4.7 | 4.72 | -0.21% | 100,275 | 47,358,391 |
| 2024-07-19 | 4.71 | 4.74 | 4.67 | 4.73 | +0.21% | 102,654 | 48,273,126 |
| 2024-07-18 | 4.69 | 4.72 | 4.65 | 4.72 | +0.43% | 106,019 | 49,694,386 |
| 2024-07-17 | 4.7 | 4.72 | 4.66 | 4.7 | +0.21% | 92,162 | 43,231,468 |
| 2024-07-16 | 4.73 | 4.73 | 4.67 | 4.69 | -0.85% | 97,294 | 45,671,608 |
| 2024-07-15 | 4.73 | 4.76 | 4.69 | 4.73 | -0.84% | 117,309 | 55,387,580 |
| 2024-07-12 | 4.83 | 4.84 | 4.72 | 4.77 | -1.04% | 189,269 | 90,396,973 |
| 2024-07-11 | 4.83 | 4.87 | 4.77 | 4.82 | +1.26% | 137,400 | 66,104,826 |
| 2024-07-10 | 4.78 | 4.83 | 4.75 | 4.76 | -1.24% | 78,122 | 37,447,941 |
| 2024-07-09 | 4.73 | 4.83 | 4.66 | 4.82 | +1.47% | 125,651 | 59,714,098 |
| 2024-07-08 | 4.83 | 4.83 | 4.69 | 4.75 | -1.86% | 122,595 | 58,205,953 |
| 2024-07-05 | 4.89 | 4.94 | 4.82 | 4.84 | -0.82% | 99,622 | 48,528,362 |
| 2024-07-04 | 4.94 | 4.95 | 4.85 | 4.88 | -1.41% | 118,228 | 57,823,875 |
| 2024-07-03 | 4.93 | 4.99 | 4.92 | 4.95 | +0.41% | 93,258 | 46,254,100 |
| 2024-07-02 | 4.93 | 4.95 | 4.88 | 4.93 | +0.2% | 89,420 | 44,018,618 |
| 2024-07-01 | 4.8 | 4.92 | 4.78 | 4.92 | +2.29% | 112,360 | 54,693,216 |
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：