股票概览
4.68
+5.17%
+0.23
4.46
开盘价
4.7
最高价
4.46
最低价
609,604
成交量
数据更新至: 2024-07-31
技术指标
4.45
MA5 (5日均线)
4.38
MA10 (10日均线)
4.26
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 | 4.46 | 4.7 | 4.46 | 4.68 | +5.17% | 609,604 | 281,804,214 |
| 2024-07-30 | 4.41 | 4.48 | 4.4 | 4.45 | +0.91% | 207,174 | 92,104,341 |
| 2024-07-29 | 4.41 | 4.45 | 4.37 | 4.41 | 0% | 195,357 | 86,387,185 |
| 2024-07-26 | 4.32 | 4.43 | 4.31 | 4.41 | +2.32% | 252,951 | 111,199,878 |
| 2024-07-25 | 4.25 | 4.34 | 4.25 | 4.31 | +0.94% | 212,488 | 91,467,789 |
| 2024-07-24 | 4.31 | 4.32 | 4.25 | 4.27 | -0.23% | 210,542 | 90,269,630 |
| 2024-07-23 | 4.34 | 4.38 | 4.28 | 4.28 | -0.93% | 271,178 | 117,483,552 |
| 2024-07-22 | 4.34 | 4.37 | 4.28 | 4.32 | 0% | 258,193 | 111,596,020 |
| 2024-07-19 | 4.3 | 4.34 | 4.27 | 4.32 | +0.23% | 219,974 | 94,728,362 |
| 2024-07-18 | 4.3 | 4.31 | 4.24 | 4.31 | 0% | 214,760 | 91,835,766 |
| 2024-07-17 | 4.26 | 4.32 | 4.24 | 4.31 | +1.89% | 294,415 | 126,247,522 |
| 2024-07-16 | 4.21 | 4.26 | 4.18 | 4.23 | +0.24% | 229,381 | 97,007,391 |
| 2024-07-15 | 4.16 | 4.24 | 4.16 | 4.22 | +1.93% | 400,507 | 168,670,499 |
| 2024-07-12 | 4.16 | 4.19 | 4.12 | 4.14 | -0.72% | 138,685 | 57,550,520 |
| 2024-07-11 | 4.13 | 4.19 | 4.11 | 4.17 | +2.21% | 193,935 | 80,607,510 |
| 2024-07-10 | 4.05 | 4.14 | 4.03 | 4.08 | +0.49% | 200,151 | 81,760,637 |
| 2024-07-09 | 4.02 | 4.08 | 3.93 | 4.06 | +1.25% | 332,193 | 133,135,642 |
| 2024-07-08 | 4.11 | 4.11 | 4 | 4.01 | -2.67% | 250,552 | 101,169,221 |
| 2024-07-05 | 4.1 | 4.16 | 4.08 | 4.12 | +0.49% | 191,563 | 78,851,136 |
| 2024-07-04 | 4.22 | 4.23 | 4.09 | 4.1 | -2.61% | 228,451 | 94,694,600 |
| 2024-07-03 | 4.21 | 4.24 | 4.19 | 4.21 | 0% | 120,776 | 50,913,901 |
| 2024-07-02 | 4.24 | 4.26 | 4.19 | 4.21 | -0.71% | 184,378 | 77,931,742 |
| 2024-07-01 | 4.19 | 4.26 | 4.16 | 4.24 | +0.71% | 249,203 | 105,193,899 |
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：