股票概览
5.03
+2.86%
+0.14
4.88
开盘价
5.04
最高价
4.86
最低价
125,152
成交量
数据更新至: 2024-07-31
技术指标
4.87
MA5 (5日均线)
4.84
MA10 (10日均线)
4.94
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 | 4.88 | 5.04 | 4.86 | 5.03 | +2.86% | 125,152 | 62,270,112 |
| 2024-07-30 | 4.86 | 4.9 | 4.83 | 4.89 | +0.41% | 56,004 | 27,306,607 |
| 2024-07-29 | 4.85 | 4.9 | 4.83 | 4.87 | +0.21% | 68,735 | 33,380,939 |
| 2024-07-26 | 4.73 | 4.87 | 4.72 | 4.86 | +2.97% | 125,612 | 60,404,304 |
| 2024-07-25 | 4.67 | 4.76 | 4.65 | 4.72 | +0.64% | 71,171 | 33,455,064 |
| 2024-07-24 | 4.75 | 4.78 | 4.67 | 4.69 | -1.47% | 103,212 | 48,749,760 |
| 2024-07-23 | 4.83 | 4.86 | 4.76 | 4.76 | -1.86% | 62,941 | 30,260,663 |
| 2024-07-22 | 4.88 | 4.88 | 4.81 | 4.85 | -0.21% | 56,521 | 27,346,750 |
| 2024-07-19 | 4.83 | 4.89 | 4.8 | 4.86 | 0% | 69,635 | 33,795,178 |
| 2024-07-18 | 4.79 | 4.88 | 4.74 | 4.86 | +0.62% | 109,291 | 52,604,998 |
| 2024-07-17 | 4.91 | 4.91 | 4.79 | 4.83 | -1.83% | 127,859 | 61,900,246 |
| 2024-07-16 | 4.88 | 4.94 | 4.85 | 4.92 | 0% | 88,296 | 43,153,037 |
| 2024-07-15 | 5 | 5.01 | 4.9 | 4.92 | -1.8% | 108,506 | 53,555,699 |
| 2024-07-12 | 5.1 | 5.15 | 4.98 | 5.01 | -2.34% | 149,320 | 75,452,159 |
| 2024-07-11 | 5.04 | 5.16 | 4.97 | 5.13 | +3.43% | 189,709 | 95,939,040 |
| 2024-07-10 | 5.07 | 5.07 | 4.95 | 4.96 | -2.36% | 121,844 | 60,915,243 |
| 2024-07-09 | 5.04 | 5.1 | 4.87 | 5.08 | +1.8% | 187,617 | 93,620,690 |
| 2024-07-08 | 5.19 | 5.2 | 4.98 | 4.99 | -3.85% | 169,179 | 85,484,259 |
| 2024-07-05 | 5.22 | 5.26 | 5.14 | 5.19 | -2.99% | 133,878 | 69,492,907 |
| 2024-07-04 | 5.47 | 5.49 | 5.33 | 5.35 | -2.37% | 130,255 | 70,299,664 |
| 2024-07-03 | 5.5 | 5.54 | 5.47 | 5.48 | -0.36% | 88,764 | 48,802,387 |
| 2024-07-02 | 5.51 | 5.56 | 5.47 | 5.5 | -0.36% | 111,850 | 61,567,223 |
| 2024-07-01 | 5.51 | 5.55 | 5.42 | 5.52 | +0.18% | 173,173 | 95,249,006 |
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：