股票概览
5.11
+3.02%
+0.15
4.94
开盘价
5.11
最高价
4.92
最低价
123,790
成交量
数据更新至: 2024-07-31
技术指标
4.93
MA5 (5日均线)
4.94
MA10 (10日均线)
4.96
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 | 4.94 | 5.11 | 4.92 | 5.11 | +3.02% | 123,790 | 62,597,596 |
| 2024-07-30 | 4.89 | 4.97 | 4.85 | 4.96 | +1.43% | 81,495 | 40,227,014 |
| 2024-07-29 | 4.9 | 4.93 | 4.86 | 4.89 | 0% | 67,398 | 32,990,392 |
| 2024-07-26 | 4.81 | 4.9 | 4.8 | 4.89 | +1.66% | 86,514 | 42,096,865 |
| 2024-07-25 | 4.76 | 4.85 | 4.74 | 4.81 | +0.63% | 84,429 | 40,457,415 |
| 2024-07-24 | 4.85 | 4.88 | 4.76 | 4.78 | -1.65% | 111,569 | 53,634,741 |
| 2024-07-23 | 5 | 5.01 | 4.85 | 4.86 | -2.61% | 136,464 | 67,326,054 |
| 2024-07-22 | 5.01 | 5.04 | 4.97 | 4.99 | -0.4% | 80,707 | 40,381,462 |
| 2024-07-19 | 5.03 | 5.05 | 4.96 | 5.01 | -0.79% | 81,454 | 40,787,971 |
| 2024-07-18 | 5 | 5.08 | 4.97 | 5.05 | +0.4% | 97,721 | 49,107,914 |
| 2024-07-17 | 5.01 | 5.07 | 4.98 | 5.03 | +0.4% | 101,330 | 50,906,327 |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | -0.4% | 83,901 | 42,025,425 |
| 2024-07-15 | 5.05 | 5.11 | 5.02 | 5.03 | -0.4% | 121,502 | 61,407,700 |
| 2024-07-12 | 5 | 5.09 | 4.99 | 5.05 | +2.23% | 182,419 | 91,910,820 |
| 2024-07-11 | 4.81 | 4.97 | 4.8 | 4.94 | +4% | 161,989 | 79,267,455 |
| 2024-07-10 | 4.84 | 4.84 | 4.72 | 4.75 | -2.46% | 161,186 | 76,920,646 |
| 2024-07-09 | 4.95 | 4.98 | 4.77 | 4.87 | -1.81% | 188,961 | 91,806,312 |
| 2024-07-08 | 5.08 | 5.09 | 4.95 | 4.96 | -2.75% | 134,066 | 67,125,947 |
| 2024-07-05 | 5.05 | 5.11 | 5.01 | 5.1 | +0.79% | 87,540 | 44,336,084 |
| 2024-07-04 | 5.18 | 5.19 | 5.04 | 5.06 | -2.32% | 113,794 | 57,988,891 |
| 2024-07-03 | 5.18 | 5.25 | 5.16 | 5.18 | 0% | 110,909 | 57,744,489 |
| 2024-07-02 | 5.15 | 5.21 | 5.11 | 5.18 | +0.78% | 130,842 | 67,660,717 |
| 2024-07-01 | 5.02 | 5.15 | 5.01 | 5.14 | +2.19% | 157,530 | 79,957,060 |
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：