股票概览
4.88
+2.95%
+0.14
4.74
开盘价
4.88
最高价
4.71
最低价
322,999
成交量
数据更新至: 2024-07-31
技术指标
4.78
MA5 (5日均线)
4.77
MA10 (10日均线)
4.92
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 | 4.74 | 4.88 | 4.71 | 4.88 | +2.95% | 322,999 | 155,878,673 |
| 2024-07-30 | 4.72 | 4.77 | 4.64 | 4.74 | -0.42% | 213,768 | 100,716,244 |
| 2024-07-29 | 4.81 | 4.82 | 4.73 | 4.76 | -0.83% | 202,019 | 96,373,952 |
| 2024-07-26 | 4.71 | 4.81 | 4.68 | 4.8 | +1.91% | 215,413 | 102,487,605 |
| 2024-07-25 | 4.63 | 4.75 | 4.6 | 4.71 | -0.42% | 192,572 | 90,058,676 |
| 2024-07-24 | 4.61 | 4.84 | 4.56 | 4.73 | +1.72% | 249,825 | 117,634,193 |
| 2024-07-23 | 4.82 | 4.82 | 4.64 | 4.65 | -3.93% | 221,255 | 104,646,785 |
| 2024-07-22 | 4.8 | 4.91 | 4.78 | 4.84 | +1.04% | 246,362 | 119,471,469 |
| 2024-07-19 | 4.65 | 4.86 | 4.63 | 4.79 | +0.84% | 280,377 | 134,161,824 |
| 2024-07-18 | 4.68 | 4.79 | 4.54 | 4.75 | +0.85% | 352,344 | 164,976,594 |
| 2024-07-17 | 4.99 | 4.99 | 4.7 | 4.71 | -6.36% | 445,735 | 215,044,688 |
| 2024-07-16 | 4.9 | 5.12 | 4.86 | 5.03 | +2.24% | 451,940 | 225,255,088 |
| 2024-07-15 | 5.05 | 5.07 | 4.87 | 4.92 | -3.34% | 433,472 | 214,527,021 |
| 2024-07-12 | 5.2 | 5.25 | 5.08 | 5.09 | -3.23% | 567,112 | 292,246,176 |
| 2024-07-11 | 5.2 | 5.4 | 5.09 | 5.26 | +3.54% | 726,649 | 381,761,967 |
| 2024-07-10 | 5.42 | 5.43 | 5.08 | 5.08 | -5.93% | 837,705 | 435,158,975 |
| 2024-07-09 | 5.1 | 5.41 | 4.94 | 5.4 | +4.85% | 956,921 | 502,432,510 |
| 2024-07-08 | 5.03 | 5.3 | 4.98 | 5.15 | +1.98% | 796,734 | 411,671,459 |
| 2024-07-05 | 4.94 | 5.14 | 4.82 | 5.05 | -0.39% | 609,757 | 304,101,103 |
| 2024-07-04 | 4.93 | 5.2 | 4.9 | 5.07 | +0.6% | 1,089,708 | 554,911,549 |
| 2024-07-03 | 4.56 | 5.04 | 4.46 | 5.04 | +10.04% | 460,766 | 224,521,487 |
| 2024-07-02 | 4.63 | 4.66 | 4.56 | 4.58 | -1.29% | 185,063 | 85,224,156 |
| 2024-07-01 | 4.69 | 4.72 | 4.54 | 4.64 | -1.07% | 224,324 | 103,418,254 |
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：