股票概览
5.17
+3.4%
+0.17
4.98
开盘价
5.24
最高价
4.95
最低价
178,291
成交量
数据更新至: 2024-07-31
技术指标
4.97
MA5 (5日均线)
4.76
MA10 (10日均线)
4.72
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 | 4.98 | 5.24 | 4.95 | 5.17 | +3.4% | 178,291 | 91,166,531 |
| 2024-07-30 | 4.94 | 5.03 | 4.87 | 5 | +1.83% | 169,961 | 84,472,941 |
| 2024-07-29 | 4.87 | 4.94 | 4.77 | 4.91 | +0.41% | 196,454 | 95,452,247 |
| 2024-07-26 | 5.06 | 5.12 | 4.79 | 4.89 | -0.2% | 339,155 | 165,722,863 |
| 2024-07-25 | 4.45 | 4.9 | 4.4 | 4.9 | +10.11% | 138,009 | 65,483,311 |
| 2024-07-24 | 4.57 | 4.57 | 4.44 | 4.45 | -1.77% | 60,156 | 27,009,677 |
| 2024-07-23 | 4.6 | 4.69 | 4.5 | 4.53 | -1.52% | 44,526 | 20,518,419 |
| 2024-07-22 | 4.56 | 4.65 | 4.56 | 4.6 | +0.44% | 39,272 | 18,110,194 |
| 2024-07-19 | 4.51 | 4.62 | 4.49 | 4.58 | +1.1% | 37,281 | 16,985,216 |
| 2024-07-18 | 4.56 | 4.58 | 4.42 | 4.53 | -1.09% | 62,979 | 28,215,007 |
| 2024-07-17 | 4.65 | 4.69 | 4.58 | 4.58 | -2.14% | 42,287 | 19,517,496 |
| 2024-07-16 | 4.73 | 4.73 | 4.61 | 4.68 | -1.06% | 54,771 | 25,495,838 |
| 2024-07-15 | 4.79 | 4.9 | 4.71 | 4.73 | -2.07% | 72,138 | 34,497,261 |
| 2024-07-12 | 4.79 | 4.88 | 4.79 | 4.83 | 0% | 47,979 | 23,187,733 |
| 2024-07-11 | 4.65 | 4.84 | 4.62 | 4.83 | +5% | 82,252 | 39,157,008 |
| 2024-07-10 | 4.66 | 4.67 | 4.53 | 4.6 | -1.5% | 89,685 | 41,234,374 |
| 2024-07-09 | 4.58 | 4.68 | 4.47 | 4.67 | +2.41% | 74,988 | 34,619,467 |
| 2024-07-08 | 4.69 | 4.7 | 4.54 | 4.56 | -2.98% | 61,335 | 28,082,241 |
| 2024-07-05 | 4.61 | 4.73 | 4.54 | 4.7 | +1.29% | 68,087 | 31,461,371 |
| 2024-07-04 | 4.81 | 4.83 | 4.63 | 4.64 | -3.33% | 58,403 | 27,461,907 |
| 2024-07-03 | 4.86 | 4.89 | 4.73 | 4.8 | -0.21% | 44,013 | 21,198,942 |
| 2024-07-02 | 4.75 | 4.87 | 4.71 | 4.81 | +1.26% | 59,063 | 28,436,226 |
| 2024-07-01 | 4.8 | 4.84 | 4.65 | 4.75 | -1.04% | 57,952 | 27,345,018 |
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：