股票概览
5.07
+2.84%
+0.14
4.91
开盘价
5.08
最高价
4.85
最低价
212,341
成交量
数据更新至: 2024-07-31
技术指标
5.05
MA5 (5日均线)
4.76
MA10 (10日均线)
4.67
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 | 4.91 | 5.08 | 4.85 | 5.07 | +2.84% | 212,341 | 106,091,064 |
| 2024-07-30 | 5.03 | 5.08 | 4.9 | 4.93 | -1.4% | 198,005 | 98,357,875 |
| 2024-07-29 | 4.86 | 5.15 | 4.86 | 5 | +0.2% | 261,936 | 130,415,591 |
| 2024-07-26 | 5.41 | 5.6 | 4.91 | 4.99 | -5.31% | 407,421 | 211,329,322 |
| 2024-07-25 | 4.95 | 5.27 | 4.63 | 5.27 | +10.02% | 288,708 | 142,397,523 |
| 2024-07-24 | 4.35 | 4.79 | 4.31 | 4.79 | +10.11% | 149,064 | 69,253,686 |
| 2024-07-23 | 4.43 | 4.49 | 4.35 | 4.35 | -1.81% | 37,644 | 16,654,545 |
| 2024-07-22 | 4.4 | 4.47 | 4.37 | 4.43 | +0.68% | 23,940 | 10,573,522 |
| 2024-07-19 | 4.38 | 4.43 | 4.31 | 4.4 | +0.23% | 30,856 | 13,536,486 |
| 2024-07-18 | 4.45 | 4.45 | 4.28 | 4.39 | -0.68% | 45,460 | 19,773,099 |
| 2024-07-17 | 4.4 | 4.46 | 4.36 | 4.42 | +0.45% | 34,623 | 15,261,507 |
| 2024-07-16 | 4.44 | 4.47 | 4.37 | 4.4 | -1.12% | 39,300 | 17,314,319 |
| 2024-07-15 | 4.63 | 4.65 | 4.43 | 4.45 | -2.84% | 49,859 | 22,317,422 |
| 2024-07-12 | 4.59 | 4.64 | 4.54 | 4.58 | +0.44% | 47,864 | 22,007,984 |
| 2024-07-11 | 4.45 | 4.59 | 4.42 | 4.56 | +4.83% | 77,322 | 34,979,077 |
| 2024-07-10 | 4.59 | 4.62 | 4.34 | 4.35 | -6.65% | 98,899 | 43,989,587 |
| 2024-07-09 | 4.7 | 4.71 | 4.51 | 4.66 | +0.22% | 45,086 | 20,871,437 |
| 2024-07-08 | 4.85 | 4.86 | 4.61 | 4.65 | -4.52% | 56,136 | 26,368,763 |
| 2024-07-05 | 4.89 | 4.89 | 4.71 | 4.87 | +1.04% | 43,321 | 20,880,959 |
| 2024-07-04 | 5.03 | 5.03 | 4.79 | 4.82 | -3.79% | 58,803 | 28,639,370 |
| 2024-07-03 | 5 | 5.06 | 4.98 | 5.01 | 0% | 30,739 | 15,435,684 |
| 2024-07-02 | 4.98 | 5.06 | 4.82 | 5.01 | +1.21% | 40,425 | 20,163,269 |
| 2024-07-01 | 4.91 | 4.96 | 4.82 | 4.95 | +1.43% | 28,056 | 13,736,018 |
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：