股票概览
5.12
+2.4%
+0.12
4.99
开盘价
5.13
最高价
4.97
最低价
119,430
成交量
数据更新至: 2024-07-31
技术指标
5.04
MA5 (5日均线)
5.04
MA10 (10日均线)
5.06
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 | 4.99 | 5.13 | 4.97 | 5.12 | +2.4% | 119,430 | 60,535,557 |
| 2024-07-30 | 4.98 | 5.01 | 4.95 | 5 | -0.4% | 51,918 | 25,839,575 |
| 2024-07-29 | 5.05 | 5.06 | 4.98 | 5.02 | -0.79% | 60,563 | 30,373,501 |
| 2024-07-26 | 5.02 | 5.06 | 5.01 | 5.06 | +0.8% | 51,860 | 26,167,296 |
| 2024-07-25 | 4.97 | 5.05 | 4.93 | 5.02 | +0.8% | 63,843 | 31,930,986 |
| 2024-07-24 | 5.01 | 5.04 | 4.94 | 4.98 | -0.4% | 77,375 | 38,564,382 |
| 2024-07-23 | 5.01 | 5.05 | 4.97 | 5 | -0.79% | 70,543 | 35,328,385 |
| 2024-07-22 | 5.03 | 5.07 | 5 | 5.04 | -0.2% | 62,867 | 31,606,608 |
| 2024-07-19 | 5.07 | 5.08 | 5.02 | 5.05 | -0.39% | 48,430 | 24,445,661 |
| 2024-07-18 | 5 | 5.09 | 4.99 | 5.07 | +0.2% | 62,762 | 31,699,121 |
| 2024-07-17 | 5.06 | 5.08 | 5.01 | 5.06 | 0% | 65,323 | 32,921,272 |
| 2024-07-16 | 5.09 | 5.1 | 5.06 | 5.06 | -0.59% | 39,890 | 20,246,834 |
| 2024-07-15 | 5.09 | 5.12 | 5.04 | 5.09 | -0.59% | 68,550 | 34,817,277 |
| 2024-07-12 | 5.14 | 5.16 | 5.1 | 5.12 | -0.39% | 54,412 | 27,872,523 |
| 2024-07-11 | 5.12 | 5.16 | 5.09 | 5.14 | +1.38% | 81,476 | 41,769,880 |
| 2024-07-10 | 5.08 | 5.11 | 5.04 | 5.07 | -0.59% | 66,958 | 33,966,031 |
| 2024-07-09 | 5 | 5.14 | 4.93 | 5.1 | +1.19% | 125,768 | 63,431,864 |
| 2024-07-08 | 5.1 | 5.11 | 4.98 | 5.04 | -1.37% | 97,006 | 48,725,545 |
| 2024-07-05 | 5.08 | 5.14 | 5.08 | 5.11 | 0% | 53,461 | 27,281,394 |
| 2024-07-04 | 5.15 | 5.17 | 5.06 | 5.11 | -0.97% | 80,324 | 40,953,931 |
| 2024-07-03 | 5.16 | 5.2 | 5.14 | 5.16 | 0% | 49,921 | 25,803,808 |
| 2024-07-02 | 5.18 | 5.22 | 5.15 | 5.16 | -0.58% | 65,861 | 34,105,883 |
| 2024-07-01 | 5.15 | 5.21 | 5.12 | 5.19 | +0.97% | 67,608 | 34,992,150 |
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：