股票概览
5.19
+1.17%
+0.06
5.11
开盘价
5.21
最高价
5.11
最低价
81,896
成交量
数据更新至: 2024-07-31
技术指标
4.99
MA5 (5日均线)
4.93
MA10 (10日均线)
4.93
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 | 5.11 | 5.21 | 5.11 | 5.19 | +1.17% | 81,896 | 42,323,867 |
| 2024-07-30 | 5.01 | 5.2 | 4.98 | 5.13 | +1.79% | 107,276 | 54,844,900 |
| 2024-07-29 | 4.84 | 5.14 | 4.84 | 5.04 | +3.7% | 93,860 | 47,039,285 |
| 2024-07-26 | 4.74 | 4.87 | 4.73 | 4.86 | +2.53% | 47,226 | 22,746,445 |
| 2024-07-25 | 4.8 | 4.8 | 4.63 | 4.74 | -0.42% | 61,751 | 29,056,168 |
| 2024-07-24 | 4.85 | 4.89 | 4.75 | 4.76 | -2.26% | 55,109 | 26,467,437 |
| 2024-07-23 | 4.96 | 4.97 | 4.85 | 4.87 | -1.81% | 45,234 | 22,257,526 |
| 2024-07-22 | 4.9 | 4.98 | 4.9 | 4.96 | +1.43% | 54,590 | 26,998,119 |
| 2024-07-19 | 4.81 | 4.92 | 4.79 | 4.89 | +1.45% | 46,932 | 22,843,974 |
| 2024-07-18 | 4.85 | 4.85 | 4.72 | 4.82 | -1.03% | 57,571 | 27,508,162 |
| 2024-07-17 | 4.91 | 4.97 | 4.87 | 4.87 | -1.22% | 37,042 | 18,148,116 |
| 2024-07-16 | 4.91 | 4.94 | 4.85 | 4.93 | +0.61% | 40,073 | 19,636,068 |
| 2024-07-15 | 4.98 | 4.99 | 4.88 | 4.9 | -1.8% | 44,244 | 21,744,784 |
| 2024-07-12 | 5.02 | 5.05 | 4.96 | 4.99 | -0.99% | 40,142 | 20,070,915 |
| 2024-07-11 | 5.02 | 5.09 | 4.99 | 5.04 | +1.61% | 52,957 | 26,671,446 |
| 2024-07-10 | 4.93 | 5.04 | 4.91 | 4.96 | -0.2% | 56,302 | 28,046,069 |
| 2024-07-09 | 4.8 | 4.98 | 4.8 | 4.97 | +2.26% | 55,404 | 27,211,302 |
| 2024-07-08 | 5.09 | 5.1 | 4.84 | 4.86 | -1.62% | 68,086 | 33,600,280 |
| 2024-07-05 | 4.85 | 4.96 | 4.76 | 4.94 | +1.65% | 46,817 | 22,910,147 |
| 2024-07-04 | 5.02 | 5.05 | 4.83 | 4.86 | -3.19% | 81,578 | 40,099,045 |
| 2024-07-03 | 5.08 | 5.11 | 5.02 | 5.02 | -1.76% | 49,379 | 24,950,852 |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.11 | -0.2% | 46,139 | 23,678,785 |
| 2024-07-01 | 5.16 | 5.19 | 5.01 | 5.12 | -0.58% | 60,172 | 30,518,669 |
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：