股票概览
4.72
+1.51%
+0.07
4.65
开盘价
4.73
最高价
4.64
最低价
22,751
成交量
数据更新至: 2024-07-31
技术指标
4.76
MA5 (5日均线)
4.95
MA10 (10日均线)
5.12
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 | 4.65 | 4.73 | 4.64 | 4.72 | +1.51% | 22,751 | 10,682,283 |
| 2024-07-30 | 4.75 | 4.75 | 4.62 | 4.65 | -2.11% | 27,619 | 12,899,866 |
| 2024-07-29 | 4.87 | 4.87 | 4.73 | 4.75 | -1.86% | 24,047 | 11,527,542 |
| 2024-07-26 | 4.83 | 4.9 | 4.82 | 4.84 | +0.41% | 18,737 | 9,091,535 |
| 2024-07-25 | 4.84 | 4.91 | 4.8 | 4.82 | -0.62% | 25,478 | 12,358,340 |
| 2024-07-24 | 5.15 | 5.15 | 4.83 | 4.85 | -5.64% | 71,992 | 35,602,253 |
| 2024-07-23 | 5.18 | 5.25 | 5.13 | 5.14 | -0.96% | 21,643 | 11,243,483 |
| 2024-07-22 | 5.24 | 5.28 | 5.18 | 5.19 | -0.76% | 23,075 | 12,063,744 |
| 2024-07-19 | 5.28 | 5.32 | 5.22 | 5.23 | -1.13% | 16,324 | 8,566,994 |
| 2024-07-18 | 5.2 | 5.3 | 5.17 | 5.29 | +1.15% | 23,881 | 12,528,002 |
| 2024-07-17 | 5.26 | 5.28 | 5.21 | 5.23 | -0.38% | 24,767 | 12,989,519 |
| 2024-07-16 | 5.3 | 5.35 | 5.22 | 5.25 | -1.13% | 21,036 | 11,063,883 |
| 2024-07-15 | 5.3 | 5.32 | 5.26 | 5.31 | +0.19% | 22,081 | 11,692,116 |
| 2024-07-12 | 5.25 | 5.32 | 5.24 | 5.3 | +0.95% | 24,144 | 12,767,089 |
| 2024-07-11 | 5.32 | 5.36 | 5.24 | 5.25 | 0% | 35,189 | 18,647,577 |
| 2024-07-10 | 5.32 | 5.37 | 5.24 | 5.25 | -1.5% | 31,357 | 16,601,471 |
| 2024-07-09 | 5.4 | 5.45 | 5.29 | 5.33 | -0.74% | 35,609 | 19,064,945 |
| 2024-07-08 | 5.31 | 5.41 | 5.29 | 5.37 | +1.13% | 50,845 | 27,254,613 |
| 2024-07-05 | 5.21 | 5.34 | 5.21 | 5.31 | +1.34% | 29,557 | 15,599,859 |
| 2024-07-04 | 5.34 | 5.34 | 5.22 | 5.24 | -1.5% | 23,389 | 12,325,109 |
| 2024-07-03 | 5.28 | 5.33 | 5.27 | 5.32 | +1.14% | 30,255 | 16,032,758 |
| 2024-07-02 | 5.29 | 5.29 | 5.19 | 5.26 | -0.38% | 23,637 | 12,391,415 |
| 2024-07-01 | 5.22 | 5.28 | 5.17 | 5.28 | +1.34% | 26,304 | 13,733,703 |
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：