股票概览
5.75
+1.23%
+0.07
5.73
开盘价
5.88
最高价
5.6
最低价
196,701
成交量
数据更新至: 2024-07-31
技术指标
5.35
MA5 (5日均线)
5.25
MA10 (10日均线)
5.27
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 | 5.73 | 5.88 | 5.6 | 5.75 | +1.23% | 196,701 | 111,947,081 |
| 2024-07-30 | 5.15 | 5.68 | 5.11 | 5.68 | +10.08% | 259,625 | 144,079,757 |
| 2024-07-29 | 5.07 | 5.16 | 5.05 | 5.16 | +1.98% | 31,335 | 16,070,919 |
| 2024-07-26 | 5.07 | 5.14 | 5 | 5.06 | -0.59% | 32,861 | 16,597,185 |
| 2024-07-25 | 5.1 | 5.13 | 5.04 | 5.09 | -0.78% | 20,285 | 10,307,146 |
| 2024-07-24 | 5.13 | 5.16 | 5.06 | 5.13 | 0% | 28,746 | 14,654,603 |
| 2024-07-23 | 5.11 | 5.17 | 5.1 | 5.13 | 0% | 28,786 | 14,786,042 |
| 2024-07-22 | 5.14 | 5.21 | 5.06 | 5.13 | -0.19% | 42,713 | 21,824,715 |
| 2024-07-19 | 5.15 | 5.22 | 5.05 | 5.14 | -0.77% | 34,976 | 17,904,601 |
| 2024-07-18 | 5.3 | 5.42 | 5.05 | 5.18 | -3% | 79,413 | 41,105,128 |
| 2024-07-17 | 5.4 | 5.6 | 5.3 | 5.34 | -1.11% | 109,887 | 60,087,147 |
| 2024-07-16 | 5.42 | 5.42 | 5.28 | 5.4 | -0.55% | 30,408 | 16,296,387 |
| 2024-07-15 | 5.49 | 5.49 | 5.33 | 5.43 | +0.37% | 49,457 | 26,722,581 |
| 2024-07-12 | 5.26 | 5.47 | 5.2 | 5.41 | +3.24% | 52,558 | 28,248,799 |
| 2024-07-11 | 5.05 | 5.29 | 5.05 | 5.24 | +5.43% | 50,120 | 25,968,992 |
| 2024-07-10 | 5 | 5.08 | 4.95 | 4.97 | -0.4% | 31,628 | 15,865,184 |
| 2024-07-09 | 5.26 | 5.26 | 4.83 | 4.99 | -5.49% | 93,466 | 46,498,755 |
| 2024-07-08 | 5.37 | 5.42 | 5.17 | 5.28 | -1.68% | 32,931 | 17,267,026 |
| 2024-07-05 | 5.47 | 5.47 | 5.35 | 5.37 | -2.01% | 35,364 | 19,067,686 |
| 2024-07-04 | 5.48 | 5.48 | 5.35 | 5.48 | +0.37% | 47,952 | 25,947,310 |
| 2024-07-03 | 5.48 | 5.49 | 5.35 | 5.46 | +0.18% | 39,743 | 21,670,702 |
| 2024-07-02 | 5.29 | 5.5 | 5.27 | 5.45 | +3.42% | 58,347 | 31,484,974 |
| 2024-07-01 | 5.18 | 5.32 | 5.16 | 5.27 | +0.96% | 39,376 | 20,688,033 |
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：