股票概览
4.86
-0.61%
-0.03
4.87
开盘价
4.88
最高价
4.79
最低价
1,892,531
成交量
数据更新至: 2024-07-31
技术指标
4.89
MA5 (5日均线)
4.78
MA10 (10日均线)
4.63
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 | 4.87 | 4.88 | 4.79 | 4.86 | -0.61% | 1,892,531 | 913,191,006 |
| 2024-07-30 | 4.92 | 4.95 | 4.87 | 4.89 | -0.81% | 1,300,360 | 636,413,339 |
| 2024-07-29 | 4.87 | 4.95 | 4.86 | 4.93 | +0.82% | 1,670,294 | 821,921,047 |
| 2024-07-26 | 4.93 | 4.93 | 4.82 | 4.89 | -0.2% | 1,868,164 | 908,044,230 |
| 2024-07-25 | 4.71 | 4.93 | 4.71 | 4.9 | +3.59% | 3,346,482 | 1,621,875,607 |
| 2024-07-24 | 4.66 | 4.74 | 4.65 | 4.73 | +1.72% | 1,353,526 | 637,848,617 |
| 2024-07-23 | 4.71 | 4.75 | 4.65 | 4.65 | -1.27% | 1,208,011 | 567,780,002 |
| 2024-07-22 | 4.68 | 4.74 | 4.67 | 4.71 | +0.64% | 1,379,121 | 648,980,588 |
| 2024-07-19 | 4.59 | 4.69 | 4.58 | 4.68 | +1.96% | 1,690,001 | 788,062,886 |
| 2024-07-18 | 4.53 | 4.59 | 4.49 | 4.59 | +1.32% | 1,099,726 | 500,412,876 |
| 2024-07-17 | 4.49 | 4.54 | 4.48 | 4.53 | +0.67% | 838,326 | 379,175,263 |
| 2024-07-16 | 4.43 | 4.5 | 4.42 | 4.5 | +1.35% | 854,136 | 382,017,105 |
| 2024-07-15 | 4.44 | 4.45 | 4.38 | 4.44 | -0.22% | 717,798 | 317,144,770 |
| 2024-07-12 | 4.45 | 4.48 | 4.44 | 4.45 | -0.22% | 592,450 | 264,245,893 |
| 2024-07-11 | 4.47 | 4.48 | 4.44 | 4.46 | +0.22% | 753,947 | 336,382,442 |
| 2024-07-10 | 4.51 | 4.51 | 4.42 | 4.45 | -1.33% | 881,192 | 393,112,359 |
| 2024-07-09 | 4.52 | 4.54 | 4.47 | 4.51 | 0% | 986,075 | 444,394,462 |
| 2024-07-08 | 4.49 | 4.55 | 4.48 | 4.51 | +0.45% | 902,891 | 408,636,818 |
| 2024-07-05 | 4.5 | 4.51 | 4.45 | 4.49 | 0% | 715,203 | 320,559,381 |
| 2024-07-04 | 4.5 | 4.52 | 4.47 | 4.49 | 0% | 821,223 | 368,983,252 |
| 2024-07-03 | 4.5 | 4.52 | 4.47 | 4.49 | 0% | 761,016 | 342,207,575 |
| 2024-07-02 | 4.48 | 4.5 | 4.45 | 4.49 | +0.22% | 971,352 | 435,431,091 |
| 2024-07-01 | 4.36 | 4.49 | 4.35 | 4.48 | +2.75% | 1,514,223 | 672,612,311 |
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：