股票概览
4.87
+4.28%
+0.2
4.69
开盘价
4.9
最高价
4.68
最低价
65,588
成交量
数据更新至: 2024-07-31
技术指标
4.65
MA5 (5日均线)
4.59
MA10 (10日均线)
4.64
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 | 4.69 | 4.9 | 4.68 | 4.87 | +4.28% | 65,588 | 31,631,756 |
| 2024-07-30 | 4.59 | 4.7 | 4.57 | 4.67 | +1.3% | 52,985 | 24,648,249 |
| 2024-07-29 | 4.58 | 4.64 | 4.53 | 4.61 | +0.66% | 42,045 | 19,327,564 |
| 2024-07-26 | 4.52 | 4.59 | 4.5 | 4.58 | +1.33% | 36,231 | 16,490,606 |
| 2024-07-25 | 4.43 | 4.54 | 4.4 | 4.52 | +1.35% | 47,010 | 21,035,666 |
| 2024-07-24 | 4.5 | 4.53 | 4.43 | 4.46 | -0.89% | 50,215 | 22,511,137 |
| 2024-07-23 | 4.57 | 4.63 | 4.49 | 4.5 | -1.75% | 49,726 | 22,731,269 |
| 2024-07-22 | 4.55 | 4.6 | 4.49 | 4.58 | +0.22% | 40,578 | 18,446,419 |
| 2024-07-19 | 4.53 | 4.61 | 4.51 | 4.57 | +0.44% | 41,814 | 19,089,556 |
| 2024-07-18 | 4.58 | 4.58 | 4.46 | 4.55 | -0.66% | 45,929 | 20,697,004 |
| 2024-07-17 | 4.62 | 4.67 | 4.57 | 4.58 | -1.08% | 38,823 | 17,890,130 |
| 2024-07-16 | 4.64 | 4.66 | 4.58 | 4.63 | -0.43% | 36,899 | 17,010,074 |
| 2024-07-15 | 4.69 | 4.69 | 4.59 | 4.65 | -0.85% | 49,299 | 22,856,594 |
| 2024-07-12 | 4.74 | 4.8 | 4.67 | 4.69 | -0.64% | 57,598 | 27,215,125 |
| 2024-07-11 | 4.68 | 4.75 | 4.67 | 4.72 | +2.61% | 52,358 | 24,657,968 |
| 2024-07-10 | 4.72 | 4.74 | 4.58 | 4.6 | -2.54% | 49,881 | 23,235,046 |
| 2024-07-09 | 4.64 | 4.73 | 4.53 | 4.72 | +1.51% | 54,335 | 25,236,407 |
| 2024-07-08 | 4.79 | 4.82 | 4.63 | 4.65 | -3.53% | 45,940 | 21,562,024 |
| 2024-07-05 | 4.71 | 4.83 | 4.65 | 4.82 | +1.9% | 45,676 | 21,767,190 |
| 2024-07-04 | 4.87 | 4.89 | 4.7 | 4.73 | -2.67% | 50,388 | 24,044,967 |
| 2024-07-03 | 4.9 | 4.93 | 4.82 | 4.86 | -0.21% | 49,432 | 24,154,200 |
| 2024-07-02 | 4.81 | 4.92 | 4.79 | 4.87 | +1.46% | 53,228 | 25,947,334 |
| 2024-07-01 | 4.72 | 4.81 | 4.64 | 4.8 | +1.48% | 51,774 | 24,464,205 |
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：