股票概览
4.99
+3.96%
+0.19
4.8
开盘价
4.99
最高价
4.76
最低价
32,413
成交量
数据更新至: 2024-07-31
技术指标
4.81
MA5 (5日均线)
4.79
MA10 (10日均线)
4.88
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 | 4.8 | 4.99 | 4.76 | 4.99 | +3.96% | 32,413 | 15,906,184 |
| 2024-07-30 | 4.8 | 4.86 | 4.74 | 4.8 | +0.21% | 21,926 | 10,536,024 |
| 2024-07-29 | 4.8 | 4.88 | 4.74 | 4.79 | -0.21% | 31,175 | 14,957,461 |
| 2024-07-26 | 4.71 | 4.82 | 4.71 | 4.8 | +2.35% | 37,789 | 18,086,111 |
| 2024-07-25 | 4.65 | 4.76 | 4.62 | 4.69 | -0.42% | 23,112 | 10,848,198 |
| 2024-07-24 | 4.77 | 4.84 | 4.68 | 4.71 | -1.67% | 40,596 | 19,215,787 |
| 2024-07-23 | 4.98 | 5.18 | 4.79 | 4.79 | -1.03% | 54,833 | 27,153,228 |
| 2024-07-22 | 4.78 | 4.89 | 4.76 | 4.84 | +1.47% | 19,960 | 9,627,562 |
| 2024-07-19 | 4.75 | 4.81 | 4.69 | 4.77 | +0.42% | 17,421 | 8,293,378 |
| 2024-07-18 | 4.78 | 4.8 | 4.68 | 4.75 | -1.45% | 22,531 | 10,671,715 |
| 2024-07-17 | 4.88 | 4.93 | 4.82 | 4.82 | -1.63% | 15,917 | 7,721,371 |
| 2024-07-16 | 4.88 | 5.01 | 4.86 | 4.9 | -0.61% | 21,452 | 10,585,040 |
| 2024-07-15 | 5.14 | 5.14 | 4.91 | 4.93 | -3.33% | 26,399 | 13,092,719 |
| 2024-07-12 | 5.11 | 5.18 | 5.06 | 5.1 | 0% | 29,111 | 14,895,419 |
| 2024-07-11 | 4.92 | 5.13 | 4.91 | 5.1 | +5.15% | 39,507 | 19,885,244 |
| 2024-07-10 | 4.8 | 4.92 | 4.75 | 4.85 | -0.61% | 26,331 | 12,738,279 |
| 2024-07-09 | 4.9 | 4.93 | 4.72 | 4.88 | -1.01% | 32,371 | 15,620,800 |
| 2024-07-08 | 5.14 | 5.14 | 4.91 | 4.93 | -4.09% | 26,016 | 13,019,716 |
| 2024-07-05 | 5.1 | 5.17 | 5.02 | 5.14 | +0.98% | 19,296 | 9,871,402 |
| 2024-07-04 | 5.27 | 5.29 | 5.08 | 5.09 | -3.05% | 22,489 | 11,577,291 |
| 2024-07-03 | 5.36 | 5.36 | 5.22 | 5.25 | -1.69% | 15,770 | 8,352,338 |
| 2024-07-02 | 5.29 | 5.37 | 5.27 | 5.34 | +0.38% | 16,957 | 9,056,845 |
| 2024-07-01 | 5.33 | 5.38 | 5.18 | 5.32 | +0.19% | 29,801 | 15,688,577 |
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：