股票概览
4.94
+1.65%
+0.08
4.86
开盘价
4.95
最高价
4.85
最低价
180,053
成交量
数据更新至: 2024-07-31
技术指标
4.86
MA5 (5日均线)
4.86
MA10 (10日均线)
4.80
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 | 4.86 | 4.95 | 4.85 | 4.94 | +1.65% | 180,053 | 88,318,612 |
| 2024-07-30 | 4.84 | 4.88 | 4.82 | 4.86 | +0.21% | 83,390 | 40,423,714 |
| 2024-07-29 | 4.81 | 4.88 | 4.79 | 4.85 | +0.62% | 128,280 | 62,116,686 |
| 2024-07-26 | 4.83 | 4.85 | 4.79 | 4.82 | -0.62% | 122,924 | 59,252,097 |
| 2024-07-25 | 4.82 | 4.88 | 4.78 | 4.85 | +0.62% | 173,873 | 83,904,322 |
| 2024-07-24 | 4.82 | 4.86 | 4.79 | 4.82 | 0% | 137,566 | 66,391,645 |
| 2024-07-23 | 4.81 | 4.88 | 4.81 | 4.82 | -0.21% | 190,056 | 92,311,653 |
| 2024-07-22 | 4.84 | 4.85 | 4.8 | 4.83 | -0.82% | 136,280 | 65,686,615 |
| 2024-07-19 | 4.9 | 4.93 | 4.83 | 4.87 | -1.22% | 288,687 | 140,423,946 |
| 2024-07-18 | 4.81 | 4.96 | 4.8 | 4.93 | +4.01% | 497,311 | 242,384,877 |
| 2024-07-17 | 4.72 | 4.75 | 4.7 | 4.74 | +0.21% | 103,565 | 48,891,355 |
| 2024-07-16 | 4.75 | 4.77 | 4.71 | 4.73 | -0.63% | 129,867 | 61,483,285 |
| 2024-07-15 | 4.79 | 4.8 | 4.73 | 4.76 | -0.21% | 158,359 | 75,296,323 |
| 2024-07-12 | 4.72 | 4.78 | 4.7 | 4.77 | +1.27% | 125,582 | 59,823,672 |
| 2024-07-11 | 4.74 | 4.81 | 4.7 | 4.71 | +0.21% | 180,586 | 85,654,527 |
| 2024-07-10 | 4.74 | 4.75 | 4.7 | 4.7 | -1.26% | 112,596 | 53,163,073 |
| 2024-07-09 | 4.64 | 4.76 | 4.63 | 4.76 | +2.15% | 134,370 | 63,127,443 |
| 2024-07-08 | 4.71 | 4.74 | 4.64 | 4.66 | -0.85% | 107,137 | 50,118,550 |
| 2024-07-05 | 4.8 | 4.8 | 4.68 | 4.7 | -1.67% | 148,484 | 70,164,547 |
| 2024-07-04 | 4.84 | 4.88 | 4.76 | 4.78 | -1.44% | 128,457 | 61,806,763 |
| 2024-07-03 | 4.87 | 4.9 | 4.83 | 4.85 | -0.82% | 138,923 | 67,502,996 |
| 2024-07-02 | 4.8 | 4.9 | 4.79 | 4.89 | +1.88% | 214,318 | 104,398,560 |
| 2024-07-01 | 4.72 | 4.81 | 4.68 | 4.8 | +1.69% | 195,964 | 93,234,459 |
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：