股票概览
4.79
+2.57%
+0.12
4.63
开盘价
4.81
最高价
4.63
最低价
90,434
成交量
数据更新至: 2024-07-31
技术指标
4.71
MA5 (5日均线)
4.60
MA10 (10日均线)
4.63
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 | 4.63 | 4.81 | 4.63 | 4.79 | +2.57% | 90,434 | 42,828,588 |
| 2024-07-30 | 4.65 | 4.75 | 4.61 | 4.67 | +0.65% | 53,255 | 24,892,490 |
| 2024-07-29 | 4.68 | 4.74 | 4.62 | 4.64 | -2.32% | 76,479 | 35,576,432 |
| 2024-07-26 | 4.6 | 4.95 | 4.57 | 4.75 | +1.06% | 123,886 | 58,110,401 |
| 2024-07-25 | 4.57 | 4.77 | 4.48 | 4.7 | -1.67% | 148,799 | 68,497,106 |
| 2024-07-24 | 4.43 | 4.87 | 4.37 | 4.78 | +7.9% | 178,612 | 85,490,364 |
| 2024-07-23 | 4.47 | 4.52 | 4.42 | 4.43 | -0.89% | 29,222 | 13,046,172 |
| 2024-07-22 | 4.35 | 4.52 | 4.35 | 4.47 | +2.76% | 43,151 | 19,169,626 |
| 2024-07-19 | 4.33 | 4.43 | 4.26 | 4.35 | -1.81% | 31,089 | 13,503,387 |
| 2024-07-18 | 4.5 | 4.5 | 4.3 | 4.43 | -1.56% | 43,414 | 19,044,264 |
| 2024-07-17 | 4.57 | 4.65 | 4.48 | 4.5 | -1.53% | 43,188 | 19,582,631 |
| 2024-07-16 | 4.58 | 4.64 | 4.54 | 4.57 | -0.65% | 33,618 | 15,379,212 |
| 2024-07-15 | 4.77 | 4.77 | 4.58 | 4.6 | -3.77% | 45,671 | 21,155,206 |
| 2024-07-12 | 4.75 | 4.89 | 4.75 | 4.78 | -0.62% | 45,827 | 22,079,674 |
| 2024-07-11 | 4.7 | 4.85 | 4.65 | 4.81 | +5.02% | 57,158 | 27,321,309 |
| 2024-07-10 | 4.68 | 4.73 | 4.53 | 4.58 | -1.72% | 35,822 | 16,591,956 |
| 2024-07-09 | 4.62 | 4.68 | 4.45 | 4.66 | +1.53% | 47,006 | 21,441,849 |
| 2024-07-08 | 4.78 | 4.79 | 4.59 | 4.59 | -3.77% | 39,277 | 18,294,867 |
| 2024-07-05 | 4.77 | 4.8 | 4.63 | 4.77 | +1.06% | 27,525 | 13,026,289 |
| 2024-07-04 | 4.95 | 4.99 | 4.7 | 4.72 | -4.65% | 37,769 | 18,109,255 |
| 2024-07-03 | 4.99 | 5.03 | 4.92 | 4.95 | -0.2% | 30,531 | 15,201,055 |
| 2024-07-02 | 4.87 | 5 | 4.83 | 4.96 | +1.64% | 32,632 | 16,154,045 |
| 2024-07-01 | 4.81 | 4.89 | 4.75 | 4.88 | +1.88% | 35,014 | 16,880,014 |
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：