股票概览
4.66
+2.19%
+0.1
4.53
开盘价
4.68
最高价
4.51
最低价
11,578
成交量
数据更新至: 2024-07-31
技术指标
4.54
MA5 (5日均线)
4.50
MA10 (10日均线)
4.55
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 | 4.53 | 4.68 | 4.51 | 4.66 | +2.19% | 11,578 | 5,365,818 |
| 2024-07-30 | 4.54 | 4.63 | 4.46 | 4.56 | +0.66% | 10,432 | 4,763,170 |
| 2024-07-29 | 4.48 | 4.55 | 4.48 | 4.53 | +0.44% | 8,236 | 3,719,136 |
| 2024-07-26 | 4.41 | 4.53 | 4.4 | 4.51 | +2.04% | 11,677 | 5,247,300 |
| 2024-07-25 | 4.31 | 4.45 | 4.3 | 4.42 | +1.61% | 16,916 | 7,448,737 |
| 2024-07-24 | 4.41 | 4.45 | 4.28 | 4.35 | -2.47% | 14,042 | 6,120,709 |
| 2024-07-23 | 4.51 | 4.55 | 4.42 | 4.46 | -0.89% | 13,533 | 6,039,127 |
| 2024-07-22 | 4.48 | 4.55 | 4.43 | 4.5 | +0.45% | 7,799 | 3,513,196 |
| 2024-07-19 | 4.46 | 4.5 | 4.38 | 4.48 | -0.44% | 13,802 | 6,151,651 |
| 2024-07-18 | 4.45 | 4.52 | 4.39 | 4.5 | 0% | 18,885 | 8,400,890 |
| 2024-07-17 | 4.49 | 4.52 | 4.42 | 4.5 | +1.12% | 9,184 | 4,115,264 |
| 2024-07-16 | 4.54 | 4.64 | 4.42 | 4.45 | -0.67% | 15,772 | 7,095,295 |
| 2024-07-15 | 4.57 | 4.6 | 4.45 | 4.48 | -2.82% | 17,754 | 7,977,049 |
| 2024-07-12 | 4.56 | 4.63 | 4.55 | 4.61 | +1.1% | 15,893 | 7,305,050 |
| 2024-07-11 | 4.54 | 4.6 | 4.47 | 4.56 | +0.44% | 20,924 | 9,521,047 |
| 2024-07-10 | 4.6 | 4.71 | 4.51 | 4.54 | -2.37% | 31,648 | 14,671,107 |
| 2024-07-09 | 4.59 | 4.7 | 4.5 | 4.65 | -0.85% | 23,049 | 10,572,957 |
| 2024-07-08 | 4.8 | 4.82 | 4.56 | 4.69 | -2.49% | 24,954 | 11,641,967 |
| 2024-07-05 | 4.66 | 4.83 | 4.62 | 4.81 | +2.34% | 22,235 | 10,580,062 |
| 2024-07-04 | 4.71 | 4.71 | 4.62 | 4.7 | 0% | 28,407 | 13,280,584 |
| 2024-07-03 | 4.7 | 4.73 | 4.65 | 4.7 | -0.21% | 10,576 | 4,968,838 |
| 2024-07-02 | 4.7 | 4.76 | 4.69 | 4.71 | -0.42% | 15,361 | 7,262,611 |
| 2024-07-01 | 4.71 | 4.74 | 4.64 | 4.73 | +0.21% | 14,652 | 6,882,058 |
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：