股票概览
5.19
+3.18%
+0.16
5.04
开盘价
5.19
最高价
5
最低价
45,855
成交量
数据更新至: 2024-07-31
技术指标
5.00
MA5 (5日均线)
4.92
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 | 5.04 | 5.19 | 5 | 5.19 | +3.18% | 45,855 | 23,451,320 |
| 2024-07-30 | 5.02 | 5.09 | 4.98 | 5.03 | -0.2% | 27,938 | 14,087,646 |
| 2024-07-29 | 4.92 | 5.08 | 4.85 | 5.04 | +2.44% | 37,735 | 18,892,582 |
| 2024-07-26 | 4.82 | 4.96 | 4.82 | 4.92 | +2.07% | 37,371 | 18,363,338 |
| 2024-07-25 | 4.8 | 4.93 | 4.75 | 4.82 | +0.21% | 49,994 | 24,169,616 |
| 2024-07-24 | 4.89 | 4.93 | 4.77 | 4.81 | -2.04% | 37,996 | 18,440,355 |
| 2024-07-23 | 5.01 | 5.03 | 4.9 | 4.91 | -1.8% | 37,067 | 18,439,262 |
| 2024-07-22 | 4.87 | 5.06 | 4.85 | 5 | +3.95% | 74,039 | 36,886,607 |
| 2024-07-19 | 4.66 | 4.9 | 4.63 | 4.81 | +2.78% | 54,655 | 26,167,781 |
| 2024-07-18 | 4.84 | 4.84 | 4.58 | 4.68 | -3.51% | 70,265 | 32,686,250 |
| 2024-07-17 | 4.98 | 5.05 | 4.84 | 4.85 | -3.58% | 40,429 | 19,787,729 |
| 2024-07-16 | 5.02 | 5.07 | 4.96 | 5.03 | +0.6% | 27,825 | 13,958,549 |
| 2024-07-15 | 5.09 | 5.13 | 4.98 | 5 | -1.77% | 41,773 | 20,964,683 |
| 2024-07-12 | 5.17 | 5.22 | 5.08 | 5.09 | -1.17% | 32,414 | 16,687,134 |
| 2024-07-11 | 5.03 | 5.17 | 5.03 | 5.15 | +3.83% | 53,591 | 27,419,425 |
| 2024-07-10 | 4.98 | 5.06 | 4.94 | 4.96 | -1.2% | 37,607 | 18,819,005 |
| 2024-07-09 | 4.97 | 5.06 | 4.78 | 5.02 | +0.6% | 56,197 | 27,827,821 |
| 2024-07-08 | 5.14 | 5.16 | 4.98 | 4.99 | -3.11% | 39,296 | 19,759,307 |
| 2024-07-05 | 5.02 | 5.18 | 4.93 | 5.15 | +2.59% | 40,370 | 20,518,036 |
| 2024-07-04 | 5.22 | 5.3 | 5.01 | 5.02 | -3.83% | 46,663 | 23,842,353 |
| 2024-07-03 | 5.33 | 5.35 | 5.22 | 5.22 | -2.25% | 34,637 | 18,247,395 |
| 2024-07-02 | 5.2 | 5.4 | 5.18 | 5.34 | +2.89% | 53,286 | 28,422,469 |
| 2024-07-01 | 5.27 | 5.27 | 5.05 | 5.19 | -1.14% | 47,312 | 24,361,231 |
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：