股票概览
4.54
+2.71%
+0.12
4.4
开盘价
4.55
最高价
4.4
最低价
505,670
成交量
数据更新至: 2024-07-31
技术指标
4.52
MA5 (5日均线)
4.47
MA10 (10日均线)
4.15
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 | 4.4 | 4.55 | 4.4 | 4.54 | +2.71% | 505,670 | 226,986,212 |
| 2024-07-30 | 4.5 | 4.55 | 4.38 | 4.42 | -3.49% | 592,558 | 263,351,811 |
| 2024-07-29 | 4.52 | 4.66 | 4.5 | 4.58 | 0% | 495,346 | 227,089,778 |
| 2024-07-26 | 4.42 | 4.6 | 4.4 | 4.58 | +2% | 576,536 | 260,045,465 |
| 2024-07-25 | 4.51 | 4.6 | 4.36 | 4.49 | -0.22% | 610,967 | 273,537,832 |
| 2024-07-24 | 4.52 | 4.7 | 4.42 | 4.5 | -0.44% | 948,327 | 430,186,251 |
| 2024-07-23 | 4.33 | 4.67 | 4.29 | 4.52 | +4.63% | 1,012,251 | 459,722,002 |
| 2024-07-22 | 4.23 | 4.38 | 4.19 | 4.32 | +0.47% | 592,559 | 254,906,833 |
| 2024-07-19 | 4.35 | 4.41 | 4.24 | 4.3 | -3.15% | 815,639 | 350,515,260 |
| 2024-07-18 | 4.15 | 4.53 | 4.14 | 4.44 | +6.47% | 1,111,932 | 487,302,309 |
| 2024-07-17 | 4.25 | 4.26 | 4.07 | 4.17 | -1.18% | 646,496 | 268,996,586 |
| 2024-07-16 | 4.23 | 4.3 | 4.14 | 4.22 | +1.93% | 886,251 | 374,524,989 |
| 2024-07-15 | 4.14 | 4.34 | 4.1 | 4.14 | -1.19% | 968,667 | 405,555,858 |
| 2024-07-12 | 4.25 | 4.28 | 3.99 | 4.19 | +0.96% | 1,488,110 | 615,302,143 |
| 2024-07-11 | 3.77 | 4.15 | 3.76 | 4.15 | +10.08% | 1,184,902 | 474,709,161 |
| 2024-07-10 | 3.85 | 3.89 | 3.73 | 3.77 | +2.72% | 1,140,431 | 433,284,364 |
| 2024-07-09 | 3.36 | 3.67 | 3.32 | 3.67 | +9.88% | 629,806 | 224,083,519 |
| 2024-07-08 | 3.38 | 3.44 | 3.31 | 3.34 | +0.6% | 385,118 | 129,412,245 |
| 2024-07-05 | 3.28 | 3.35 | 3.16 | 3.32 | +2.15% | 605,507 | 197,122,126 |
| 2024-07-04 | 3.55 | 3.6 | 3.22 | 3.25 | -8.45% | 764,791 | 257,312,210 |
| 2024-07-03 | 3.75 | 3.78 | 3.52 | 3.55 | -3.79% | 606,479 | 218,163,969 |
| 2024-07-02 | 3.68 | 3.77 | 3.49 | 3.69 | +1.1% | 660,470 | 241,116,730 |
| 2024-07-01 | 3.87 | 3.93 | 3.62 | 3.65 | -4.95% | 814,316 | 302,123,141 |
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：