股票概览
4.99
-7.25%
-0.39
4.99
开盘价
5.42
最高价
4.88
最低价
792,629
成交量
数据更新至: 2024-07-31
技术指标
5.10
MA5 (5日均线)
4.73
MA10 (10日均线)
4.11
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 | 4.99 | 5.42 | 4.88 | 4.99 | -7.25% | 792,629 | 402,624,080 |
| 2024-07-30 | 5.48 | 5.99 | 4.98 | 5.38 | -2.71% | 1,085,424 | 593,067,066 |
| 2024-07-29 | 5.04 | 5.53 | 5.02 | 5.53 | +9.94% | 759,496 | 405,502,836 |
| 2024-07-26 | 4.84 | 5.03 | 4.46 | 5.03 | +10.07% | 955,607 | 454,492,010 |
| 2024-07-25 | 3.95 | 4.57 | 3.95 | 4.57 | +10.12% | 531,728 | 229,164,969 |
| 2024-07-24 | 4.38 | 4.58 | 4.13 | 4.15 | -9.59% | 574,359 | 247,131,030 |
| 2024-07-23 | 4.42 | 4.63 | 4.23 | 4.59 | +3.38% | 704,655 | 314,778,356 |
| 2024-07-22 | 4.25 | 4.87 | 4.14 | 4.44 | -1.55% | 891,777 | 401,496,235 |
| 2024-07-19 | 4.1 | 4.51 | 4.05 | 4.51 | +10% | 659,161 | 285,690,164 |
| 2024-07-18 | 3.62 | 4.1 | 3.57 | 4.1 | +9.92% | 506,564 | 201,917,093 |
| 2024-07-17 | 3.89 | 3.9 | 3.67 | 3.73 | -4.6% | 382,010 | 143,395,966 |
| 2024-07-16 | 3.55 | 4 | 3.55 | 3.91 | +1.03% | 566,423 | 213,629,931 |
| 2024-07-15 | 4.27 | 4.27 | 3.84 | 3.87 | -0.26% | 686,685 | 282,646,532 |
| 2024-07-12 | 3.5 | 3.88 | 3.45 | 3.88 | +9.92% | 322,041 | 117,215,261 |
| 2024-07-11 | 3.28 | 3.53 | 3.23 | 3.53 | +9.97% | 196,186 | 67,249,835 |
| 2024-07-10 | 3.13 | 3.35 | 3.13 | 3.21 | +1.26% | 112,130 | 36,242,844 |
| 2024-07-09 | 3.16 | 3.19 | 3.06 | 3.17 | +0.96% | 58,796 | 18,415,022 |
| 2024-07-08 | 3.29 | 3.29 | 3.13 | 3.14 | -4.27% | 61,204 | 19,360,143 |
| 2024-07-05 | 3.25 | 3.3 | 3.2 | 3.28 | +0.92% | 55,988 | 18,244,990 |
| 2024-07-04 | 3.4 | 3.41 | 3.24 | 3.25 | -4.69% | 75,468 | 24,883,131 |
| 2024-07-03 | 3.37 | 3.47 | 3.37 | 3.41 | +0.59% | 57,882 | 19,828,640 |
| 2024-07-02 | 3.32 | 3.42 | 3.29 | 3.39 | +1.5% | 69,262 | 23,448,501 |
| 2024-07-01 | 3.26 | 3.34 | 3.24 | 3.34 | +1.83% | 56,863 | 18,758,726 |
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：