股票概览
4.49
+2.28%
+0.1
4.37
开盘价
4.51
最高价
4.37
最低价
118,833
成交量
数据更新至: 2024-07-31
技术指标
4.37
MA5 (5日均线)
4.34
MA10 (10日均线)
4.54
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 | 4.37 | 4.51 | 4.37 | 4.49 | +2.28% | 118,833 | 53,063,114 |
| 2024-07-30 | 4.33 | 4.39 | 4.31 | 4.39 | +1.15% | 75,120 | 32,805,543 |
| 2024-07-29 | 4.38 | 4.39 | 4.32 | 4.34 | -0.46% | 72,800 | 31,664,829 |
| 2024-07-26 | 4.28 | 4.37 | 4.28 | 4.36 | +2.11% | 79,861 | 34,662,063 |
| 2024-07-25 | 4.22 | 4.3 | 4.19 | 4.27 | +0.47% | 75,087 | 31,893,967 |
| 2024-07-24 | 4.32 | 4.36 | 4.22 | 4.25 | -1.16% | 92,885 | 39,680,659 |
| 2024-07-23 | 4.33 | 4.41 | 4.3 | 4.3 | -0.69% | 106,892 | 46,535,872 |
| 2024-07-22 | 4.31 | 4.34 | 4.25 | 4.33 | +0.23% | 91,308 | 39,317,535 |
| 2024-07-19 | 4.36 | 4.38 | 4.31 | 4.32 | -1.59% | 108,202 | 46,951,755 |
| 2024-07-18 | 4.3 | 4.4 | 4.2 | 4.39 | +1.39% | 137,426 | 59,273,627 |
| 2024-07-17 | 4.41 | 4.43 | 4.28 | 4.33 | -2.26% | 153,251 | 66,268,423 |
| 2024-07-16 | 4.49 | 4.49 | 4.35 | 4.43 | -1.34% | 160,542 | 70,697,414 |
| 2024-07-15 | 4.73 | 4.74 | 4.43 | 4.49 | -5.47% | 270,379 | 122,002,908 |
| 2024-07-12 | 4.92 | 4.93 | 4.74 | 4.75 | -4.43% | 280,900 | 135,380,841 |
| 2024-07-11 | 4.8 | 4.99 | 4.8 | 4.97 | +3.76% | 334,395 | 163,829,055 |
| 2024-07-10 | 4.85 | 4.94 | 4.77 | 4.79 | -3.04% | 265,694 | 128,234,406 |
| 2024-07-09 | 4.94 | 5 | 4.73 | 4.94 | -1.2% | 408,128 | 198,456,271 |
| 2024-07-08 | 4.84 | 5.15 | 4.74 | 5 | +2.04% | 463,725 | 229,960,232 |
| 2024-07-05 | 4.79 | 4.98 | 4.7 | 4.9 | +2.51% | 477,060 | 231,743,613 |
| 2024-07-04 | 4.71 | 5 | 4.66 | 4.78 | -6.64% | 567,073 | 271,157,335 |
| 2024-07-03 | 4.99 | 5.35 | 4.6 | 5.12 | +5.35% | 673,028 | 332,236,960 |
| 2024-07-02 | 4.41 | 4.86 | 4.39 | 4.86 | +9.95% | 183,282 | 85,290,669 |
| 2024-07-01 | 4.36 | 4.44 | 4.34 | 4.42 | +0.91% | 58,147 | 25,537,565 |
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：