股票概览
5.01
+4.59%
+0.22
4.8
开盘价
5.03
最高价
4.79
最低价
172,569
成交量
数据更新至: 2024-07-31
技术指标
4.86
MA5 (5日均线)
4.88
MA10 (10日均线)
5.00
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 | 4.8 | 5.03 | 4.79 | 5.01 | +4.59% | 172,569 | 85,247,803 |
| 2024-07-30 | 4.79 | 4.83 | 4.75 | 4.79 | 0% | 83,034 | 39,726,478 |
| 2024-07-29 | 4.93 | 4.93 | 4.76 | 4.79 | -2.44% | 114,009 | 54,789,836 |
| 2024-07-26 | 4.95 | 4.97 | 4.85 | 4.91 | +2.29% | 98,787 | 48,416,549 |
| 2024-07-25 | 4.71 | 4.84 | 4.69 | 4.8 | +1.27% | 76,258 | 36,475,733 |
| 2024-07-24 | 4.83 | 4.83 | 4.73 | 4.74 | -1.86% | 109,308 | 52,204,677 |
| 2024-07-23 | 4.95 | 4.95 | 4.83 | 4.83 | -2.42% | 125,767 | 61,292,062 |
| 2024-07-22 | 4.92 | 4.97 | 4.88 | 4.95 | +0.61% | 110,487 | 54,438,759 |
| 2024-07-19 | 5.01 | 5.01 | 4.9 | 4.92 | -1.99% | 142,485 | 70,308,554 |
| 2024-07-18 | 5.02 | 5.05 | 4.94 | 5.02 | -0.2% | 112,939 | 56,503,618 |
| 2024-07-17 | 5.01 | 5.06 | 4.97 | 5.03 | +0.2% | 96,473 | 48,353,693 |
| 2024-07-16 | 5.07 | 5.1 | 4.98 | 5.02 | -0.99% | 129,281 | 64,998,316 |
| 2024-07-15 | 5.13 | 5.15 | 5.02 | 5.07 | -2.31% | 131,711 | 66,679,824 |
| 2024-07-12 | 5.28 | 5.3 | 5.18 | 5.19 | -1.7% | 106,715 | 55,898,203 |
| 2024-07-11 | 5.14 | 5.31 | 5.14 | 5.28 | +3.94% | 147,601 | 77,273,983 |
| 2024-07-10 | 5.12 | 5.17 | 5.03 | 5.08 | -1.36% | 154,599 | 78,773,182 |
| 2024-07-09 | 5.02 | 5.18 | 4.98 | 5.15 | +2.39% | 164,336 | 83,431,704 |
| 2024-07-08 | 5.2 | 5.2 | 5.01 | 5.03 | -3.45% | 122,607 | 62,250,894 |
| 2024-07-05 | 5.22 | 5.28 | 5.19 | 5.21 | -0.76% | 91,885 | 48,016,198 |
| 2024-07-04 | 5.41 | 5.41 | 5.22 | 5.25 | -2.6% | 101,506 | 53,747,448 |
| 2024-07-03 | 5.42 | 5.44 | 5.37 | 5.39 | -0.92% | 64,712 | 34,928,744 |
| 2024-07-02 | 5.48 | 5.5 | 5.4 | 5.44 | -0.55% | 106,236 | 57,820,311 |
| 2024-07-01 | 5.42 | 5.49 | 5.38 | 5.47 | +0.18% | 96,568 | 52,567,691 |
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：