股票概览
5.17
+2.17%
+0.11
5.07
开盘价
5.18
最高价
5.01
最低价
101,499
成交量
数据更新至: 2024-07-31
技术指标
5.04
MA5 (5日均线)
5.09
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 | 5.07 | 5.18 | 5.01 | 5.17 | +2.17% | 101,499 | 51,861,101 |
| 2024-07-30 | 5.01 | 5.12 | 4.98 | 5.06 | +1.61% | 89,867 | 45,366,428 |
| 2024-07-29 | 5 | 5.05 | 4.98 | 4.98 | -0.2% | 76,766 | 38,476,766 |
| 2024-07-26 | 4.98 | 5.06 | 4.95 | 4.99 | -0.6% | 90,774 | 45,264,189 |
| 2024-07-25 | 4.9 | 5.06 | 4.78 | 5.02 | +1.83% | 105,799 | 52,686,973 |
| 2024-07-24 | 4.99 | 5.07 | 4.89 | 4.93 | -1.99% | 101,119 | 50,075,175 |
| 2024-07-23 | 5.08 | 5.19 | 5.01 | 5.03 | -1.37% | 137,726 | 70,150,296 |
| 2024-07-22 | 5.25 | 5.26 | 5.08 | 5.1 | -3.95% | 175,022 | 90,035,939 |
| 2024-07-19 | 5.17 | 5.8 | 5.08 | 5.31 | 0% | 286,894 | 153,006,894 |
| 2024-07-18 | 4.81 | 5.31 | 4.65 | 5.31 | +9.94% | 158,980 | 80,184,137 |
| 2024-07-17 | 5.01 | 5.07 | 4.82 | 4.83 | -4.92% | 80,438 | 39,306,890 |
| 2024-07-16 | 4.9 | 5.27 | 4.85 | 5.08 | +3.46% | 101,062 | 51,357,418 |
| 2024-07-15 | 4.81 | 4.95 | 4.79 | 4.91 | +1.66% | 79,011 | 38,624,109 |
| 2024-07-12 | 4.82 | 4.95 | 4.8 | 4.83 | -0.41% | 64,861 | 31,521,282 |
| 2024-07-11 | 4.75 | 4.89 | 4.73 | 4.85 | +2.32% | 96,375 | 46,301,436 |
| 2024-07-10 | 5.06 | 5.06 | 4.71 | 4.74 | +3.04% | 125,607 | 60,764,541 |
| 2024-07-09 | 4.51 | 4.61 | 4.42 | 4.6 | +2.22% | 41,376 | 18,779,547 |
| 2024-07-08 | 4.74 | 4.77 | 4.41 | 4.5 | -5.46% | 72,173 | 32,747,045 |
| 2024-07-05 | 4.69 | 4.78 | 4.62 | 4.76 | +1.49% | 21,888 | 10,357,325 |
| 2024-07-04 | 4.92 | 4.92 | 4.66 | 4.69 | -3.7% | 32,224 | 15,324,099 |
| 2024-07-03 | 4.88 | 4.94 | 4.83 | 4.87 | -0.41% | 31,201 | 15,274,532 |
| 2024-07-02 | 4.88 | 4.96 | 4.85 | 4.89 | 0% | 39,017 | 19,182,009 |
| 2024-07-01 | 4.86 | 4.99 | 4.83 | 4.89 | +0.41% | 40,017 | 19,567,384 |
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：