股票概览
4.68
-5.65%
-0.28
4.92
开盘价
4.94
最高价
4.64
最低价
3,576,655
成交量
数据更新至: 2024-07-31
技术指标
5.00
MA5 (5日均线)
5.02
MA10 (10日均线)
4.95
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 | 4.92 | 4.94 | 4.64 | 4.68 | -5.65% | 3,576,655 | 1,689,731,676 |
| 2024-07-30 | 5.08 | 5.12 | 4.92 | 4.96 | -2.36% | 1,574,544 | 786,597,968 |
| 2024-07-29 | 5.04 | 5.11 | 5 | 5.08 | 0% | 943,409 | 477,288,507 |
| 2024-07-26 | 5.18 | 5.2 | 5.01 | 5.08 | -2.5% | 2,068,254 | 1,049,253,571 |
| 2024-07-25 | 5.22 | 5.25 | 5.12 | 5.21 | 0% | 1,791,053 | 928,538,318 |
| 2024-07-24 | 4.94 | 5.22 | 4.93 | 5.21 | +5.04% | 2,334,803 | 1,197,472,996 |
| 2024-07-23 | 4.93 | 5.01 | 4.91 | 4.96 | +0.2% | 1,061,965 | 527,694,801 |
| 2024-07-22 | 5 | 5.01 | 4.84 | 4.95 | -1% | 1,410,945 | 693,559,880 |
| 2024-07-19 | 5.01 | 5.08 | 4.96 | 5 | -0.79% | 1,350,189 | 675,817,494 |
| 2024-07-18 | 4.86 | 5.04 | 4.83 | 5.04 | +2.65% | 1,611,895 | 798,489,605 |
| 2024-07-17 | 4.99 | 5.02 | 4.85 | 4.91 | -1.8% | 1,613,576 | 796,278,305 |
| 2024-07-16 | 4.91 | 5.06 | 4.87 | 5 | +1.83% | 1,538,762 | 765,170,475 |
| 2024-07-15 | 4.78 | 4.92 | 4.71 | 4.91 | +2.29% | 1,368,452 | 664,448,338 |
| 2024-07-12 | 4.88 | 4.97 | 4.77 | 4.8 | -1.84% | 1,520,088 | 736,657,683 |
| 2024-07-11 | 4.82 | 4.9 | 4.74 | 4.89 | +1.24% | 1,385,628 | 668,444,698 |
| 2024-07-10 | 4.98 | 5.01 | 4.76 | 4.83 | -4.17% | 1,923,570 | 930,682,891 |
| 2024-07-09 | 4.95 | 5.1 | 4.88 | 5.04 | +1.61% | 1,955,661 | 974,963,664 |
| 2024-07-08 | 4.79 | 5.05 | 4.78 | 4.96 | +3.55% | 1,949,456 | 963,166,300 |
| 2024-07-05 | 4.79 | 4.82 | 4.7 | 4.79 | 0% | 1,013,984 | 481,732,791 |
| 2024-07-04 | 4.78 | 4.87 | 4.77 | 4.79 | 0% | 1,007,526 | 483,932,848 |
| 2024-07-03 | 4.78 | 4.82 | 4.74 | 4.79 | 0% | 1,025,835 | 490,296,050 |
| 2024-07-02 | 4.75 | 4.83 | 4.69 | 4.79 | +1.05% | 1,481,565 | 705,355,407 |
| 2024-07-01 | 4.64 | 4.83 | 4.63 | 4.74 | +2.38% | 1,945,858 | 922,619,963 |
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：