股票概览
4.88
+3.39%
+0.16
4.74
开盘价
4.88
最高价
4.72
最低价
63,203
成交量
数据更新至: 2024-07-31
技术指标
4.69
MA5 (5日均线)
4.60
MA10 (10日均线)
4.66
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 | 4.72 | 4.88 | +3.39% | 63,203 | 30,531,322 |
| 2024-07-30 | 4.7 | 4.75 | 4.6 | 4.72 | +0.64% | 40,754 | 19,155,713 |
| 2024-07-29 | 4.66 | 4.73 | 4.63 | 4.69 | +0.64% | 44,715 | 20,966,965 |
| 2024-07-26 | 4.5 | 4.66 | 4.5 | 4.66 | +4.02% | 58,922 | 27,171,497 |
| 2024-07-25 | 4.36 | 4.5 | 4.3 | 4.48 | +2.75% | 74,329 | 32,927,117 |
| 2024-07-24 | 4.52 | 4.52 | 4.34 | 4.36 | -3.11% | 62,952 | 27,676,990 |
| 2024-07-23 | 4.58 | 4.61 | 4.5 | 4.5 | -1.53% | 36,339 | 16,558,526 |
| 2024-07-22 | 4.57 | 4.6 | 4.51 | 4.57 | -0.22% | 41,648 | 18,943,524 |
| 2024-07-19 | 4.58 | 4.64 | 4.54 | 4.58 | 0% | 44,108 | 20,270,847 |
| 2024-07-18 | 4.58 | 4.61 | 4.48 | 4.58 | -0.65% | 52,979 | 24,048,134 |
| 2024-07-17 | 4.71 | 4.71 | 4.6 | 4.61 | -2.54% | 56,161 | 26,036,812 |
| 2024-07-16 | 4.74 | 4.81 | 4.69 | 4.73 | -0.21% | 51,971 | 24,608,770 |
| 2024-07-15 | 4.86 | 4.88 | 4.71 | 4.74 | -2.67% | 43,421 | 20,741,846 |
| 2024-07-12 | 4.89 | 4.91 | 4.83 | 4.87 | 0% | 49,399 | 24,034,243 |
| 2024-07-11 | 4.75 | 4.9 | 4.7 | 4.87 | +4.51% | 87,644 | 42,238,232 |
| 2024-07-10 | 4.66 | 4.76 | 4.62 | 4.66 | 0% | 52,310 | 24,569,183 |
| 2024-07-09 | 4.55 | 4.68 | 4.47 | 4.66 | +2.19% | 66,576 | 30,506,839 |
| 2024-07-08 | 4.68 | 4.72 | 4.53 | 4.56 | -2.77% | 77,128 | 35,511,080 |
| 2024-07-05 | 4.71 | 4.74 | 4.6 | 4.69 | -0.42% | 74,336 | 34,603,995 |
| 2024-07-04 | 4.86 | 4.89 | 4.7 | 4.71 | -2.89% | 64,259 | 30,614,936 |
| 2024-07-03 | 4.92 | 4.96 | 4.83 | 4.85 | -1.42% | 62,418 | 30,461,921 |
| 2024-07-02 | 4.94 | 5.02 | 4.9 | 4.92 | -0.81% | 63,726 | 31,492,075 |
| 2024-07-01 | 4.89 | 4.97 | 4.75 | 4.96 | +1.22% | 71,124 | 34,741,789 |
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：