股票概览
5.25
+2.34%
+0.12
5.14
开盘价
5.25
最高价
5.12
最低价
68,379
成交量
数据更新至: 2024-07-31
技术指标
5.14
MA5 (5日均线)
5.14
MA10 (10日均线)
5.08
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 | 5.14 | 5.25 | 5.12 | 5.25 | +2.34% | 68,379 | 35,689,863 |
| 2024-07-30 | 5.11 | 5.14 | 5.07 | 5.13 | +0.39% | 27,257 | 13,920,035 |
| 2024-07-29 | 5.18 | 5.2 | 5.08 | 5.11 | -1.16% | 45,119 | 23,136,564 |
| 2024-07-26 | 5.05 | 5.21 | 5.05 | 5.17 | +2.17% | 49,980 | 25,668,272 |
| 2024-07-25 | 4.98 | 5.09 | 4.97 | 5.06 | +0.4% | 41,504 | 20,955,568 |
| 2024-07-24 | 5.07 | 5.1 | 5.01 | 5.04 | -0.79% | 43,532 | 21,952,622 |
| 2024-07-23 | 5.1 | 5.19 | 5.07 | 5.08 | -0.97% | 59,791 | 30,761,689 |
| 2024-07-22 | 5.07 | 5.14 | 5.03 | 5.13 | +0.2% | 55,010 | 28,025,970 |
| 2024-07-19 | 5.24 | 5.25 | 5.06 | 5.12 | -3.03% | 99,365 | 50,835,245 |
| 2024-07-18 | 5.1 | 5.3 | 5.09 | 5.28 | +2.33% | 104,944 | 54,806,542 |
| 2024-07-17 | 5.13 | 5.22 | 5.07 | 5.16 | +0.78% | 68,489 | 35,304,529 |
| 2024-07-16 | 5.05 | 5.13 | 5.03 | 5.12 | +1.19% | 54,526 | 27,810,006 |
| 2024-07-15 | 5.13 | 5.16 | 5.01 | 5.06 | -1.17% | 53,437 | 27,002,065 |
| 2024-07-12 | 5.08 | 5.2 | 5.04 | 5.12 | +1.19% | 94,486 | 48,446,121 |
| 2024-07-11 | 4.96 | 5.08 | 4.93 | 5.06 | +3.27% | 78,798 | 39,511,446 |
| 2024-07-10 | 4.95 | 4.99 | 4.89 | 4.9 | -2.39% | 82,153 | 40,471,509 |
| 2024-07-09 | 4.91 | 5.03 | 4.8 | 5.02 | +1.21% | 130,070 | 63,686,930 |
| 2024-07-08 | 5 | 5.25 | 4.95 | 4.96 | -0.4% | 189,692 | 96,669,309 |
| 2024-07-05 | 4.85 | 5.01 | 4.83 | 4.98 | +2.26% | 92,723 | 45,792,261 |
| 2024-07-04 | 4.99 | 5.03 | 4.85 | 4.87 | -2.6% | 54,895 | 26,951,093 |
| 2024-07-03 | 4.94 | 5.05 | 4.94 | 5 | +1.21% | 67,621 | 33,828,311 |
| 2024-07-02 | 4.92 | 4.98 | 4.91 | 4.94 | 0% | 47,280 | 23,361,136 |
| 2024-07-01 | 4.87 | 4.96 | 4.83 | 4.94 | +1.65% | 58,275 | 28,536,879 |
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：