股票概览
4.92
+3.8%
+0.18
4.76
开盘价
4.94
最高价
4.74
最低价
11,871
成交量
数据更新至: 2024-07-31
技术指标
4.74
MA5 (5日均线)
4.69
MA10 (10日均线)
4.74
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 | 4.76 | 4.94 | 4.74 | 4.92 | +3.8% | 11,871 | 5,781,134 |
| 2024-07-30 | 4.7 | 4.84 | 4.65 | 4.74 | 0% | 14,659 | 6,979,531 |
| 2024-07-29 | 4.7 | 4.76 | 4.62 | 4.74 | +1.28% | 12,731 | 5,980,992 |
| 2024-07-26 | 4.65 | 4.72 | 4.63 | 4.68 | +1.74% | 11,317 | 5,292,749 |
| 2024-07-25 | 4.59 | 4.68 | 4.5 | 4.6 | +0.44% | 14,376 | 6,625,517 |
| 2024-07-24 | 4.67 | 4.68 | 4.55 | 4.58 | -1.51% | 9,286 | 4,274,153 |
| 2024-07-23 | 4.74 | 4.81 | 4.63 | 4.65 | -0.64% | 13,566 | 6,435,437 |
| 2024-07-22 | 4.68 | 4.71 | 4.62 | 4.68 | +0.43% | 9,950 | 4,653,528 |
| 2024-07-19 | 4.6 | 4.71 | 4.56 | 4.66 | +1.3% | 10,660 | 4,946,956 |
| 2024-07-18 | 4.61 | 4.64 | 4.52 | 4.6 | -1.08% | 11,901 | 5,451,022 |
| 2024-07-17 | 4.73 | 4.73 | 4.6 | 4.65 | -0.85% | 13,248 | 6,158,849 |
| 2024-07-16 | 4.75 | 4.76 | 4.64 | 4.69 | -0.85% | 11,824 | 5,537,356 |
| 2024-07-15 | 4.91 | 4.92 | 4.7 | 4.73 | -3.67% | 15,360 | 7,296,761 |
| 2024-07-12 | 4.92 | 5.04 | 4.87 | 4.91 | -0.41% | 12,596 | 6,249,935 |
| 2024-07-11 | 4.95 | 4.95 | 4.79 | 4.93 | +4.01% | 15,680 | 7,647,482 |
| 2024-07-10 | 4.72 | 4.83 | 4.71 | 4.74 | -1.25% | 9,361 | 4,456,789 |
| 2024-07-09 | 4.74 | 4.81 | 4.65 | 4.8 | +1.27% | 10,166 | 4,811,531 |
| 2024-07-08 | 4.95 | 4.98 | 4.73 | 4.74 | -3.85% | 10,648 | 5,091,252 |
| 2024-07-05 | 4.89 | 4.95 | 4.77 | 4.93 | +1.86% | 13,423 | 6,539,637 |
| 2024-07-04 | 5.14 | 5.14 | 4.84 | 4.84 | -4.72% | 14,102 | 6,943,885 |
| 2024-07-03 | 5.04 | 5.17 | 5.04 | 5.08 | -0.39% | 11,120 | 5,667,680 |
| 2024-07-02 | 4.98 | 5.14 | 4.96 | 5.1 | +2.2% | 11,618 | 5,901,514 |
| 2024-07-01 | 5.07 | 5.15 | 4.88 | 4.99 | -1.19% | 16,590 | 8,241,983 |
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：