股票概览
5.28
+6.67%
+0.33
4.95
开盘价
5.42
最高价
4.95
最低价
742,659
成交量
数据更新至: 2024-07-31
技术指标
4.96
MA5 (5日均线)
4.87
MA10 (10日均线)
4.82
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 | 4.95 | 5.42 | 4.95 | 5.28 | +6.67% | 742,659 | 387,392,348 |
| 2024-07-30 | 4.84 | 4.97 | 4.83 | 4.95 | +1.85% | 202,282 | 99,536,084 |
| 2024-07-29 | 4.87 | 4.91 | 4.85 | 4.86 | -0.61% | 146,420 | 71,434,416 |
| 2024-07-26 | 4.8 | 4.94 | 4.8 | 4.89 | +1.45% | 246,580 | 120,661,409 |
| 2024-07-25 | 4.69 | 4.83 | 4.69 | 4.82 | +2.77% | 217,835 | 104,217,357 |
| 2024-07-24 | 4.75 | 4.79 | 4.67 | 4.69 | -1.68% | 181,860 | 86,011,683 |
| 2024-07-23 | 4.81 | 4.9 | 4.76 | 4.77 | -1.45% | 231,738 | 112,097,611 |
| 2024-07-22 | 4.89 | 4.9 | 4.8 | 4.84 | 0% | 210,303 | 101,928,297 |
| 2024-07-19 | 4.8 | 4.87 | 4.77 | 4.84 | +0.83% | 199,570 | 96,269,901 |
| 2024-07-18 | 4.78 | 4.8 | 4.69 | 4.8 | 0% | 165,129 | 78,438,598 |
| 2024-07-17 | 4.77 | 4.81 | 4.75 | 4.8 | +0.84% | 155,265 | 74,349,913 |
| 2024-07-16 | 4.74 | 4.81 | 4.73 | 4.76 | +0.21% | 119,624 | 57,075,383 |
| 2024-07-15 | 4.82 | 4.82 | 4.72 | 4.75 | -1.45% | 163,807 | 77,800,387 |
| 2024-07-12 | 4.8 | 4.84 | 4.76 | 4.82 | -0.21% | 151,916 | 72,928,380 |
| 2024-07-11 | 4.74 | 4.83 | 4.71 | 4.83 | +2.77% | 228,789 | 109,528,357 |
| 2024-07-10 | 4.78 | 4.82 | 4.68 | 4.7 | -2.29% | 211,329 | 100,430,390 |
| 2024-07-09 | 4.6 | 4.82 | 4.56 | 4.81 | +4.57% | 267,325 | 125,341,903 |
| 2024-07-08 | 4.73 | 4.74 | 4.58 | 4.6 | -3.56% | 195,239 | 90,589,445 |
| 2024-07-05 | 4.75 | 4.81 | 4.7 | 4.77 | +0.63% | 149,024 | 70,928,207 |
| 2024-07-04 | 4.84 | 4.85 | 4.72 | 4.74 | -1.86% | 148,913 | 71,190,940 |
| 2024-07-03 | 4.8 | 4.87 | 4.78 | 4.83 | +0.63% | 152,746 | 73,880,886 |
| 2024-07-02 | 4.79 | 4.85 | 4.77 | 4.8 | +0.21% | 158,256 | 76,078,991 |
| 2024-07-01 | 4.71 | 4.8 | 4.68 | 4.79 | +0.84% | 200,753 | 95,228,291 |
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：