股票概览
4.61
+3.83%
+0.17
4.43
开盘价
4.63
最高价
4.43
最低价
344,498
成交量
数据更新至: 2024-07-31
技术指标
4.52
MA5 (5日均线)
4.55
MA10 (10日均线)
4.65
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 | 4.43 | 4.63 | 4.43 | 4.61 | +3.83% | 344,498 | 157,074,211 |
| 2024-07-30 | 4.47 | 4.51 | 4.4 | 4.44 | -1.11% | 229,321 | 101,813,228 |
| 2024-07-29 | 4.53 | 4.54 | 4.46 | 4.49 | -1.1% | 148,383 | 66,737,003 |
| 2024-07-26 | 4.52 | 4.57 | 4.51 | 4.54 | +0.44% | 117,096 | 53,078,219 |
| 2024-07-25 | 4.5 | 4.55 | 4.45 | 4.52 | 0% | 154,164 | 69,642,653 |
| 2024-07-24 | 4.51 | 4.58 | 4.49 | 4.52 | +0.22% | 215,123 | 97,370,655 |
| 2024-07-23 | 4.56 | 4.59 | 4.5 | 4.51 | -1.31% | 232,931 | 105,829,639 |
| 2024-07-22 | 4.65 | 4.66 | 4.52 | 4.57 | -1.51% | 307,054 | 140,234,832 |
| 2024-07-19 | 4.68 | 4.79 | 4.62 | 4.64 | -1.28% | 213,607 | 99,591,442 |
| 2024-07-18 | 4.62 | 4.71 | 4.6 | 4.7 | +1.08% | 185,558 | 86,482,703 |
| 2024-07-17 | 4.63 | 4.7 | 4.57 | 4.65 | +0.43% | 216,052 | 100,053,412 |
| 2024-07-16 | 4.65 | 4.69 | 4.61 | 4.63 | -0.64% | 161,340 | 74,877,207 |
| 2024-07-15 | 4.68 | 4.7 | 4.61 | 4.66 | -0.85% | 199,253 | 92,674,332 |
| 2024-07-12 | 4.73 | 4.74 | 4.66 | 4.7 | -0.84% | 220,783 | 103,761,067 |
| 2024-07-11 | 4.73 | 4.82 | 4.65 | 4.74 | +1.07% | 294,737 | 139,193,499 |
| 2024-07-10 | 4.75 | 4.75 | 4.62 | 4.69 | -1.26% | 252,902 | 118,717,765 |
| 2024-07-09 | 4.81 | 4.84 | 4.69 | 4.75 | -1.66% | 359,410 | 170,531,189 |
| 2024-07-08 | 4.97 | 4.97 | 4.78 | 4.83 | -1.83% | 261,753 | 126,650,534 |
| 2024-07-05 | 4.82 | 4.95 | 4.8 | 4.92 | +1.86% | 212,191 | 103,452,710 |
| 2024-07-04 | 4.89 | 4.9 | 4.78 | 4.83 | -1.23% | 243,081 | 117,437,490 |
| 2024-07-03 | 4.93 | 4.96 | 4.88 | 4.89 | -0.81% | 176,976 | 87,038,872 |
| 2024-07-02 | 5.01 | 5.06 | 4.88 | 4.93 | -1.6% | 290,779 | 143,720,891 |
| 2024-07-01 | 4.88 | 5.07 | 4.86 | 5.01 | +2.66% | 320,112 | 158,762,272 |
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：