股票概览
4.66
-2.31%
-0.11
4.78
开盘价
4.78
最高价
4.66
最低价
2,393,074
成交量
数据更新至: 2024-07-31
技术指标
4.71
MA5 (5日均线)
4.70
MA10 (10日均线)
4.72
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 | 4.78 | 4.78 | 4.66 | 4.66 | -2.31% | 2,393,074 | 1,122,438,710 |
| 2024-07-30 | 4.75 | 4.78 | 4.72 | 4.77 | +0.63% | 1,584,165 | 753,444,753 |
| 2024-07-29 | 4.65 | 4.76 | 4.57 | 4.74 | +2.38% | 2,264,297 | 1,064,746,258 |
| 2024-07-26 | 4.73 | 4.73 | 4.58 | 4.63 | -2.11% | 2,400,796 | 1,113,123,100 |
| 2024-07-25 | 4.75 | 4.78 | 4.66 | 4.73 | -0.63% | 2,000,970 | 943,779,066 |
| 2024-07-24 | 4.74 | 4.8 | 4.73 | 4.76 | 0% | 2,009,287 | 957,652,951 |
| 2024-07-23 | 4.64 | 4.81 | 4.63 | 4.76 | +2.37% | 2,806,303 | 1,330,973,361 |
| 2024-07-22 | 4.65 | 4.67 | 4.6 | 4.65 | -0.43% | 1,800,671 | 833,981,508 |
| 2024-07-19 | 4.66 | 4.68 | 4.6 | 4.67 | +0.21% | 2,134,198 | 990,459,066 |
| 2024-07-18 | 4.66 | 4.67 | 4.61 | 4.66 | 0% | 1,903,946 | 883,954,185 |
| 2024-07-17 | 4.65 | 4.68 | 4.61 | 4.66 | -4.51% | 2,824,100 | 1,313,780,784 |
| 2024-07-16 | 4.87 | 4.97 | 4.84 | 4.88 | +0.62% | 3,332,158 | 1,629,637,396 |
| 2024-07-15 | 4.77 | 4.87 | 4.76 | 4.85 | +1.68% | 2,191,461 | 1,058,268,744 |
| 2024-07-12 | 4.69 | 4.79 | 4.68 | 4.77 | +1.49% | 2,073,275 | 986,445,438 |
| 2024-07-11 | 4.75 | 4.76 | 4.67 | 4.7 | -1.05% | 2,157,896 | 1,014,178,093 |
| 2024-07-10 | 4.74 | 4.78 | 4.73 | 4.75 | +0.21% | 1,375,908 | 653,951,386 |
| 2024-07-09 | 4.69 | 4.75 | 4.66 | 4.74 | +1.07% | 1,755,527 | 828,292,410 |
| 2024-07-08 | 4.64 | 4.71 | 4.62 | 4.69 | +1.3% | 1,942,087 | 910,261,319 |
| 2024-07-05 | 4.74 | 4.75 | 4.62 | 4.63 | -2.32% | 2,243,660 | 1,045,754,965 |
| 2024-07-04 | 4.71 | 4.75 | 4.7 | 4.74 | +0.64% | 1,462,570 | 692,390,856 |
| 2024-07-03 | 4.76 | 4.79 | 4.67 | 4.71 | -1.05% | 2,157,080 | 1,016,695,101 |
| 2024-07-02 | 4.67 | 4.76 | 4.66 | 4.76 | +1.93% | 2,246,772 | 1,062,085,419 |
| 2024-07-01 | 4.62 | 4.7 | 4.6 | 4.67 | +1.08% | 1,955,083 | 911,075,613 |
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：