股票概览
5.09
+0.99%
+0.05
5.04
开盘价
5.1
最高价
5.02
最低价
26,391
成交量
数据更新至: 2024-07-31
技术指标
5.10
MA5 (5日均线)
5.18
MA10 (10日均线)
5.23
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 | 5.04 | 5.1 | 5.02 | 5.09 | +0.99% | 26,391 | 13,374,467 |
| 2024-07-30 | 5.09 | 5.12 | 5.01 | 5.04 | -0.98% | 25,563 | 12,892,502 |
| 2024-07-29 | 5.28 | 5.28 | 5.03 | 5.09 | -1.93% | 45,617 | 23,345,410 |
| 2024-07-26 | 5.1 | 5.2 | 5.09 | 5.19 | +1.76% | 25,759 | 13,293,015 |
| 2024-07-25 | 5.19 | 5.23 | 5.1 | 5.1 | -1.73% | 36,886 | 18,991,925 |
| 2024-07-24 | 5.21 | 5.25 | 5.12 | 5.19 | -1.52% | 47,801 | 24,769,406 |
| 2024-07-23 | 5.29 | 5.38 | 5.24 | 5.27 | -0.38% | 59,243 | 31,372,332 |
| 2024-07-22 | 5.22 | 5.33 | 5 | 5.29 | +1.15% | 70,388 | 36,802,047 |
| 2024-07-19 | 5.31 | 5.32 | 5.12 | 5.23 | -0.95% | 51,337 | 26,720,489 |
| 2024-07-18 | 5.14 | 5.29 | 5.13 | 5.28 | +1.54% | 58,144 | 30,425,865 |
| 2024-07-17 | 5.2 | 5.28 | 5.18 | 5.2 | -0.19% | 46,623 | 24,303,307 |
| 2024-07-16 | 5.21 | 5.26 | 5.12 | 5.21 | -1.14% | 58,355 | 30,321,875 |
| 2024-07-15 | 5.16 | 5.29 | 5.1 | 5.27 | -0.94% | 106,318 | 55,198,964 |
| 2024-07-12 | 5.34 | 5.62 | 5.3 | 5.32 | -1.3% | 150,036 | 82,066,928 |
| 2024-07-11 | 5.34 | 5.46 | 5.23 | 5.39 | +1.89% | 98,309 | 52,307,145 |
| 2024-07-10 | 5.35 | 5.35 | 5.18 | 5.29 | -2.22% | 104,933 | 55,019,024 |
| 2024-07-09 | 5.39 | 5.57 | 5.21 | 5.41 | -1.1% | 150,026 | 80,399,871 |
| 2024-07-08 | 5.24 | 5.55 | 5.18 | 5.47 | +5.19% | 202,326 | 108,808,080 |
| 2024-07-05 | 5.01 | 5.42 | 4.82 | 5.2 | +0.78% | 252,896 | 128,925,424 |
| 2024-07-04 | 5.39 | 5.59 | 5.16 | 5.16 | -9.95% | 258,855 | 137,998,593 |
| 2024-07-03 | 5.3 | 5.73 | 5.22 | 5.73 | +9.98% | 372,813 | 211,214,460 |
| 2024-07-02 | 4.99 | 5.21 | 4.83 | 5.21 | +9.92% | 271,235 | 138,895,457 |
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：