股票概览
4.98
+3.11%
+0.15
4.8
开盘价
5.01
最高价
4.8
最低价
50,497
成交量
数据更新至: 2024-07-31
技术指标
4.88
MA5 (5日均线)
4.90
MA10 (10日均线)
4.93
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 | 5.01 | 4.8 | 4.98 | +3.11% | 50,497 | 24,952,051 |
| 2024-07-30 | 4.88 | 4.88 | 4.82 | 4.83 | -1.02% | 24,579 | 11,895,536 |
| 2024-07-29 | 4.85 | 4.9 | 4.78 | 4.88 | +0.21% | 24,719 | 11,983,980 |
| 2024-07-26 | 4.85 | 4.89 | 4.83 | 4.87 | +0.62% | 18,094 | 8,793,965 |
| 2024-07-25 | 4.73 | 4.87 | 4.67 | 4.84 | +1.26% | 25,157 | 12,030,087 |
| 2024-07-24 | 4.85 | 4.94 | 4.78 | 4.78 | -2.45% | 24,798 | 11,994,237 |
| 2024-07-23 | 4.99 | 5 | 4.88 | 4.9 | -1.8% | 21,814 | 10,785,905 |
| 2024-07-22 | 4.99 | 5.03 | 4.94 | 4.99 | +0.2% | 17,157 | 8,532,823 |
| 2024-07-19 | 4.95 | 5.01 | 4.92 | 4.98 | +0.61% | 23,341 | 11,620,870 |
| 2024-07-18 | 4.97 | 4.99 | 4.88 | 4.95 | -0.4% | 25,491 | 12,549,846 |
| 2024-07-17 | 4.97 | 5.04 | 4.96 | 4.97 | -0.4% | 20,917 | 10,477,308 |
| 2024-07-16 | 4.96 | 5 | 4.91 | 4.99 | -0.2% | 25,229 | 12,515,852 |
| 2024-07-15 | 4.91 | 5.15 | 4.9 | 5 | +2.46% | 44,781 | 22,489,979 |
| 2024-07-12 | 4.89 | 4.96 | 4.88 | 4.88 | -0.81% | 18,689 | 9,191,507 |
| 2024-07-11 | 4.9 | 4.97 | 4.87 | 4.92 | +2.5% | 38,601 | 19,037,084 |
| 2024-07-10 | 4.81 | 4.9 | 4.76 | 4.8 | -1.64% | 33,464 | 16,162,630 |
| 2024-07-09 | 4.9 | 4.94 | 4.71 | 4.88 | -0.61% | 52,033 | 25,074,202 |
| 2024-07-08 | 5.05 | 5.1 | 4.91 | 4.91 | -3.91% | 41,395 | 20,612,868 |
| 2024-07-05 | 5.06 | 5.12 | 4.95 | 5.11 | +0.59% | 33,073 | 16,711,807 |
| 2024-07-04 | 5.24 | 5.27 | 5.04 | 5.08 | -3.05% | 40,406 | 20,697,865 |
| 2024-07-03 | 5.31 | 5.33 | 5.24 | 5.24 | -1.13% | 25,184 | 13,281,669 |
| 2024-07-02 | 5.31 | 5.37 | 5.3 | 5.3 | -0.38% | 18,752 | 10,004,913 |
| 2024-07-01 | 5.28 | 5.34 | 5.23 | 5.32 | +0.19% | 25,526 | 13,489,175 |
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：