股票概览
5.19
+3.18%
+0.16
5.04
开盘价
5.19
最高价
5.01
最低价
126,821
成交量
数据更新至: 2024-07-31
技术指标
5.00
MA5 (5日均线)
4.93
MA10 (10日均线)
5.12
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 | 5.04 | 5.19 | 5.01 | 5.19 | +3.18% | 126,821 | 65,014,213 |
| 2024-07-30 | 5.02 | 5.1 | 4.95 | 5.03 | 0% | 102,063 | 51,373,445 |
| 2024-07-29 | 4.95 | 5.08 | 4.93 | 5.03 | +1.62% | 104,791 | 52,473,725 |
| 2024-07-26 | 4.76 | 4.96 | 4.76 | 4.95 | +3.56% | 120,394 | 58,932,644 |
| 2024-07-25 | 4.78 | 4.85 | 4.71 | 4.78 | -0.62% | 103,343 | 49,354,143 |
| 2024-07-24 | 4.78 | 4.94 | 4.77 | 4.81 | -1.03% | 98,241 | 47,492,324 |
| 2024-07-23 | 4.93 | 5.06 | 4.83 | 4.86 | -1.62% | 117,530 | 58,120,553 |
| 2024-07-22 | 4.89 | 4.99 | 4.82 | 4.94 | +0.61% | 109,332 | 53,755,205 |
| 2024-07-19 | 4.82 | 4.96 | 4.75 | 4.91 | +1.45% | 134,930 | 66,046,159 |
| 2024-07-18 | 4.91 | 4.92 | 4.7 | 4.84 | -3.78% | 224,719 | 108,095,359 |
| 2024-07-17 | 5.25 | 5.32 | 5.02 | 5.03 | -9.86% | 332,134 | 171,326,102 |
| 2024-07-16 | 5.4 | 5.96 | 5.33 | 5.58 | +3.53% | 316,473 | 177,320,805 |
| 2024-07-15 | 5.45 | 5.5 | 5.31 | 5.39 | -2% | 118,633 | 63,955,490 |
| 2024-07-12 | 5.48 | 5.56 | 5.38 | 5.5 | -0.36% | 141,803 | 77,386,796 |
| 2024-07-11 | 5.32 | 5.6 | 5.31 | 5.52 | +5.95% | 134,931 | 73,839,246 |
| 2024-07-10 | 5.28 | 5.3 | 5.19 | 5.21 | -1.33% | 72,556 | 38,099,396 |
| 2024-07-09 | 5.05 | 5.29 | 4.97 | 5.28 | +4.55% | 125,201 | 64,493,133 |
| 2024-07-08 | 5.2 | 5.22 | 5.03 | 5.05 | -4.36% | 101,961 | 51,908,822 |
| 2024-07-05 | 5.17 | 5.31 | 5.01 | 5.28 | +2.33% | 115,111 | 59,642,857 |
| 2024-07-04 | 5.36 | 5.38 | 5.12 | 5.16 | -3.55% | 99,674 | 52,101,792 |
| 2024-07-03 | 5.43 | 5.45 | 5.31 | 5.35 | -1.65% | 101,661 | 54,665,967 |
| 2024-07-02 | 5.34 | 5.49 | 5.32 | 5.44 | +1.3% | 88,428 | 47,789,412 |
| 2024-07-01 | 5.47 | 5.51 | 5.23 | 5.37 | -1.83% | 116,017 | 61,852,044 |
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：