股票概览
4.67
-2.1%
-0.1
4.65
开盘价
4.73
最高价
4.54
最低价
134,257
成交量
数据更新至: 2024-07-31
技术指标
4.72
MA5 (5日均线)
4.80
MA10 (10日均线)
4.97
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 | 4.54 | 4.67 | -2.1% | 134,257 | 62,373,769 |
| 2024-07-30 | 4.72 | 4.83 | 4.68 | 4.77 | +0.21% | 59,256 | 28,179,947 |
| 2024-07-29 | 4.73 | 4.82 | 4.7 | 4.76 | +0.21% | 56,703 | 26,968,008 |
| 2024-07-26 | 4.64 | 4.8 | 4.64 | 4.75 | +2.37% | 76,449 | 36,248,212 |
| 2024-07-25 | 4.65 | 4.73 | 4.57 | 4.64 | -1.49% | 69,147 | 32,176,604 |
| 2024-07-24 | 4.9 | 4.94 | 4.71 | 4.71 | -5.04% | 124,017 | 59,220,978 |
| 2024-07-23 | 4.9 | 5.13 | 4.86 | 4.96 | +1.43% | 104,888 | 52,625,913 |
| 2024-07-22 | 4.84 | 4.98 | 4.84 | 4.89 | +0.2% | 56,055 | 27,494,203 |
| 2024-07-19 | 5 | 5.04 | 4.76 | 4.88 | -2.4% | 82,990 | 40,619,852 |
| 2024-07-18 | 4.94 | 5.14 | 4.86 | 5 | +0.81% | 83,194 | 41,805,259 |
| 2024-07-17 | 5.1 | 5.19 | 4.9 | 4.96 | -3.69% | 118,457 | 59,332,092 |
| 2024-07-16 | 5.05 | 5.31 | 5.05 | 5.15 | +0.59% | 117,179 | 60,720,215 |
| 2024-07-15 | 5.45 | 5.49 | 5.12 | 5.12 | -4.66% | 144,538 | 76,468,787 |
| 2024-07-12 | 5.06 | 5.37 | 5.03 | 5.37 | +5.09% | 142,459 | 74,837,680 |
| 2024-07-11 | 5.1 | 5.18 | 4.98 | 5.11 | +1.39% | 107,235 | 54,557,179 |
| 2024-07-10 | 5.09 | 5.29 | 4.99 | 5.04 | -1.75% | 141,614 | 72,764,792 |
| 2024-07-09 | 4.66 | 5.15 | 4.66 | 5.13 | +4.69% | 193,984 | 95,909,922 |
| 2024-07-08 | 5 | 5.1 | 4.9 | 4.9 | -5.04% | 72,005 | 35,549,174 |
| 2024-07-05 | 5.57 | 5.7 | 5.16 | 5.16 | -4.97% | 250,178 | 133,003,783 |
| 2024-07-04 | 5.22 | 5.43 | 5.2 | 5.43 | +5.03% | 100,425 | 53,878,633 |
| 2024-07-03 | 4.9 | 5.17 | 4.89 | 5.17 | +5.08% | 137,531 | 70,243,311 |
| 2024-07-02 | 4.73 | 4.99 | 4.68 | 4.92 | +3.58% | 162,449 | 80,149,778 |
| 2024-07-01 | 4.62 | 4.8 | 4.58 | 4.75 | +1.06% | 114,010 | 53,580,769 |
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：