股票概览
5.06
+2.64%
+0.13
4.92
开盘价
5.06
最高价
4.91
最低价
159,334
成交量
数据更新至: 2024-07-31
技术指标
4.92
MA5 (5日均线)
4.89
MA10 (10日均线)
4.97
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 | 5.06 | 4.91 | 5.06 | +2.64% | 159,334 | 80,005,477 |
| 2024-07-30 | 4.92 | 4.96 | 4.86 | 4.93 | -0.2% | 98,730 | 48,606,157 |
| 2024-07-29 | 4.89 | 4.97 | 4.86 | 4.94 | +0.82% | 114,915 | 56,541,678 |
| 2024-07-26 | 4.83 | 4.92 | 4.8 | 4.9 | +2.51% | 140,505 | 68,462,189 |
| 2024-07-25 | 4.72 | 4.82 | 4.68 | 4.78 | +1.49% | 104,360 | 49,717,825 |
| 2024-07-24 | 4.8 | 4.85 | 4.7 | 4.71 | -2.28% | 114,906 | 54,787,867 |
| 2024-07-23 | 4.92 | 4.94 | 4.81 | 4.82 | -2.23% | 82,234 | 40,118,370 |
| 2024-07-22 | 4.89 | 4.94 | 4.86 | 4.93 | +0.61% | 91,113 | 44,691,679 |
| 2024-07-19 | 4.88 | 4.97 | 4.86 | 4.9 | +0.2% | 99,633 | 48,976,685 |
| 2024-07-18 | 4.96 | 4.96 | 4.81 | 4.89 | -1.61% | 152,693 | 74,234,569 |
| 2024-07-17 | 5.08 | 5.1 | 4.96 | 4.97 | -2.36% | 123,140 | 61,640,642 |
| 2024-07-16 | 5.01 | 5.1 | 5.01 | 5.09 | +0.99% | 86,645 | 43,861,418 |
| 2024-07-15 | 5.15 | 5.16 | 5.02 | 5.04 | -2.14% | 117,023 | 59,256,207 |
| 2024-07-12 | 5.17 | 5.18 | 5.13 | 5.15 | -0.58% | 109,803 | 56,605,060 |
| 2024-07-11 | 5.13 | 5.18 | 5.07 | 5.18 | +3.39% | 189,252 | 97,352,094 |
| 2024-07-10 | 5 | 5.09 | 4.95 | 5.01 | 0% | 124,349 | 62,390,945 |
| 2024-07-09 | 4.89 | 5.04 | 4.87 | 5.01 | +1.83% | 150,847 | 75,009,180 |
| 2024-07-08 | 5.08 | 5.1 | 4.91 | 4.92 | -3.53% | 144,448 | 71,846,493 |
| 2024-07-05 | 5.04 | 5.11 | 4.96 | 5.1 | +1.19% | 104,206 | 52,660,637 |
| 2024-07-04 | 5.21 | 5.25 | 5 | 5.04 | -3.08% | 141,796 | 72,561,737 |
| 2024-07-03 | 5.22 | 5.26 | 5.15 | 5.2 | -0.57% | 112,587 | 58,643,546 |
| 2024-07-02 | 5.21 | 5.3 | 5.2 | 5.23 | 0% | 123,253 | 64,635,022 |
| 2024-07-01 | 5.25 | 5.29 | 5.11 | 5.23 | +0.19% | 145,184 | 75,278,414 |
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：