股票概览
5.1
+2.41%
+0.12
4.99
开盘价
5.12
最高价
4.95
最低价
43,457
成交量
数据更新至: 2024-07-31
技术指标
4.96
MA5 (5日均线)
4.93
MA10 (10日均线)
5.02
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 | 5.12 | 4.95 | 5.1 | +2.41% | 43,457 | 22,019,617 |
| 2024-07-30 | 4.94 | 5.01 | 4.93 | 4.98 | +0.2% | 32,000 | 15,947,084 |
| 2024-07-29 | 4.94 | 4.99 | 4.91 | 4.97 | +0.81% | 32,912 | 16,324,166 |
| 2024-07-26 | 4.87 | 4.94 | 4.82 | 4.93 | +2.07% | 33,089 | 16,226,138 |
| 2024-07-25 | 4.76 | 4.9 | 4.73 | 4.83 | +0.63% | 31,549 | 15,200,328 |
| 2024-07-24 | 4.87 | 4.9 | 4.75 | 4.8 | -1.03% | 45,788 | 22,087,453 |
| 2024-07-23 | 4.95 | 4.98 | 4.85 | 4.85 | -2.02% | 39,321 | 19,384,503 |
| 2024-07-22 | 4.95 | 4.96 | 4.91 | 4.95 | 0% | 31,035 | 15,312,299 |
| 2024-07-19 | 4.92 | 4.97 | 4.86 | 4.95 | +0.61% | 34,752 | 17,155,574 |
| 2024-07-18 | 4.95 | 4.95 | 4.82 | 4.92 | -1.01% | 57,381 | 27,997,648 |
| 2024-07-17 | 5.07 | 5.08 | 4.97 | 4.97 | -1.97% | 51,724 | 25,892,434 |
| 2024-07-16 | 5.04 | 5.1 | 5.01 | 5.07 | +0.6% | 42,476 | 21,477,264 |
| 2024-07-15 | 5.11 | 5.11 | 5 | 5.04 | -1.56% | 64,016 | 32,263,585 |
| 2024-07-12 | 5.16 | 5.22 | 5.11 | 5.12 | -0.58% | 72,343 | 37,265,538 |
| 2024-07-11 | 5.11 | 5.16 | 5.05 | 5.15 | +2.18% | 87,052 | 44,537,603 |
| 2024-07-10 | 5.08 | 5.14 | 5.03 | 5.04 | -1.56% | 73,146 | 37,178,305 |
| 2024-07-09 | 4.99 | 5.14 | 4.91 | 5.12 | +2.4% | 134,616 | 68,006,077 |
| 2024-07-08 | 5.15 | 5.19 | 5 | 5 | -3.85% | 145,984 | 73,623,762 |
| 2024-07-05 | 5.26 | 5.26 | 5.14 | 5.2 | -2.62% | 170,541 | 88,550,178 |
| 2024-07-04 | 5.63 | 5.74 | 5.34 | 5.34 | -5.15% | 240,961 | 132,860,361 |
| 2024-07-03 | 6.26 | 6.31 | 5.57 | 5.63 | -7.1% | 342,761 | 199,892,601 |
| 2024-07-02 | 6 | 6.27 | 5.83 | 6.06 | -1.14% | 353,090 | 210,444,610 |
| 2024-07-01 | 5.48 | 6.13 | 5.46 | 6.13 | +10.05% | 397,901 | 231,393,399 |
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：