股票概览
4.68
+3.77%
+0.17
4.49
开盘价
4.68
最高价
4.47
最低价
154,064
成交量
数据更新至: 2024-07-31
技术指标
4.54
MA5 (5日均线)
4.51
MA10 (10日均线)
4.51
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 | 4.49 | 4.68 | 4.47 | 4.68 | +3.77% | 154,064 | 71,113,619 |
| 2024-07-30 | 4.44 | 4.53 | 4.43 | 4.51 | +0.67% | 75,766 | 33,991,050 |
| 2024-07-29 | 4.54 | 4.58 | 4.4 | 4.48 | -1.32% | 117,529 | 52,564,773 |
| 2024-07-26 | 4.48 | 4.61 | 4.48 | 4.54 | +0.89% | 79,281 | 36,061,950 |
| 2024-07-25 | 4.33 | 4.54 | 4.31 | 4.5 | +2.97% | 117,923 | 52,710,114 |
| 2024-07-24 | 4.47 | 4.49 | 4.36 | 4.37 | -2.02% | 91,801 | 40,502,773 |
| 2024-07-23 | 4.54 | 4.59 | 4.46 | 4.46 | -1.76% | 98,812 | 44,880,049 |
| 2024-07-22 | 4.5 | 4.55 | 4.48 | 4.54 | +0.67% | 88,390 | 39,941,545 |
| 2024-07-19 | 4.48 | 4.56 | 4.41 | 4.51 | 0% | 93,828 | 42,088,261 |
| 2024-07-18 | 4.49 | 4.53 | 4.4 | 4.51 | +0.22% | 86,217 | 38,497,946 |
| 2024-07-17 | 4.54 | 4.59 | 4.49 | 4.5 | -0.88% | 91,765 | 41,539,134 |
| 2024-07-16 | 4.53 | 4.6 | 4.51 | 4.54 | +0.22% | 89,017 | 40,594,071 |
| 2024-07-15 | 4.64 | 4.66 | 4.53 | 4.53 | -3% | 94,793 | 43,282,003 |
| 2024-07-12 | 4.67 | 4.71 | 4.62 | 4.67 | +1.3% | 126,105 | 58,893,734 |
| 2024-07-11 | 4.49 | 4.65 | 4.49 | 4.61 | +4.3% | 153,248 | 70,283,422 |
| 2024-07-10 | 4.4 | 4.54 | 4.38 | 4.42 | -0.23% | 101,401 | 45,229,840 |
| 2024-07-09 | 4.36 | 4.44 | 4.23 | 4.43 | +1.61% | 127,463 | 55,514,678 |
| 2024-07-08 | 4.51 | 4.52 | 4.35 | 4.36 | -3.75% | 99,079 | 43,622,264 |
| 2024-07-05 | 4.51 | 4.54 | 4.41 | 4.53 | +0.44% | 91,883 | 41,181,814 |
| 2024-07-04 | 4.67 | 4.69 | 4.5 | 4.51 | -3.43% | 108,283 | 49,428,993 |
| 2024-07-03 | 4.64 | 4.73 | 4.63 | 4.67 | +0.43% | 109,024 | 51,044,059 |
| 2024-07-02 | 4.61 | 4.69 | 4.58 | 4.65 | +0.22% | 88,083 | 40,933,765 |
| 2024-07-01 | 4.6 | 4.67 | 4.54 | 4.64 | +0.22% | 111,451 | 51,294,785 |
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：