股票概览
4.57
+1.11%
+0.05
4.52
开盘价
4.57
最高价
4.34
最低价
18,897
成交量
数据更新至: 2024-07-31
技术指标
4.44
MA5 (5日均线)
4.46
MA10 (10日均线)
4.29
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 | 4.52 | 4.57 | 4.34 | 4.57 | +1.11% | 18,897 | 8,407,592 |
| 2024-07-30 | 4.23 | 4.52 | 4.18 | 4.52 | +5.12% | 19,201 | 8,368,798 |
| 2024-07-29 | 4.4 | 4.43 | 4.24 | 4.3 | -2.93% | 10,690 | 4,589,561 |
| 2024-07-26 | 4.19 | 4.51 | 4.19 | 4.43 | +1.14% | 8,730 | 3,844,215 |
| 2024-07-25 | 4.6 | 4.6 | 4.34 | 4.38 | -4.16% | 15,609 | 6,849,026 |
| 2024-07-24 | 4.56 | 4.65 | 4.5 | 4.57 | -0.87% | 9,679 | 4,423,919 |
| 2024-07-23 | 4.52 | 4.73 | 4.45 | 4.61 | +2.44% | 19,587 | 9,089,060 |
| 2024-07-22 | 4.58 | 4.58 | 4.41 | 4.5 | +0.67% | 11,220 | 5,023,701 |
| 2024-07-19 | 4.37 | 4.47 | 4.28 | 4.47 | +4.93% | 16,007 | 7,072,273 |
| 2024-07-18 | 4.29 | 4.36 | 4.16 | 4.26 | -1.84% | 8,857 | 3,748,874 |
| 2024-07-17 | 4.32 | 4.4 | 4.22 | 4.34 | +1.64% | 11,725 | 5,081,284 |
| 2024-07-16 | 4.05 | 4.27 | 4.05 | 4.27 | +4.91% | 9,774 | 4,143,031 |
| 2024-07-15 | 4.12 | 4.19 | 3.99 | 4.07 | -2.86% | 7,016 | 2,843,412 |
| 2024-07-12 | 4.12 | 4.26 | 4.06 | 4.19 | +2.2% | 7,622 | 3,200,786 |
| 2024-07-11 | 4 | 4.16 | 4 | 4.1 | +1.99% | 7,154 | 2,910,274 |
| 2024-07-10 | 4.21 | 4.23 | 3.99 | 4.02 | -3.83% | 11,692 | 4,777,506 |
| 2024-07-09 | 4.2 | 4.26 | 4.06 | 4.18 | -0.48% | 13,965 | 5,831,658 |
| 2024-07-08 | 4.08 | 4.2 | 3.99 | 4.2 | +5% | 20,989 | 8,763,995 |
| 2024-07-05 | 3.67 | 4 | 3.67 | 4 | +4.99% | 7,291 | 2,829,925 |
| 2024-07-04 | 4.17 | 4.17 | 3.78 | 3.81 | -4.03% | 15,653 | 6,251,529 |
| 2024-07-03 | 3.74 | 3.97 | 3.72 | 3.97 | +5.03% | 7,381 | 2,886,232 |
| 2024-07-02 | 3.8 | 3.8 | 3.73 | 3.78 | +1.07% | 4,972 | 1,873,276 |
| 2024-07-01 | 3.78 | 3.85 | 3.68 | 3.74 | -2.6% | 9,396 | 3,531,252 |
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：