股票概览
5.8
+7.61%
+0.41
5.36
开盘价
5.82
最高价
5.36
最低价
297,430
成交量
数据更新至: 2024-07-31
技术指标
5.53
MA5 (5日均线)
5.41
MA10 (10日均线)
5.38
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 | 5.36 | 5.82 | 5.36 | 5.8 | +7.61% | 297,430 | 168,173,313 |
| 2024-07-30 | 5.52 | 5.55 | 5.33 | 5.39 | -2% | 177,332 | 95,691,275 |
| 2024-07-29 | 5.68 | 5.7 | 5.47 | 5.5 | -2.65% | 292,910 | 162,564,427 |
| 2024-07-26 | 5.47 | 5.82 | 5.43 | 5.65 | +6.81% | 404,624 | 230,054,225 |
| 2024-07-25 | 5.14 | 5.31 | 5.12 | 5.29 | +2.52% | 80,545 | 41,996,864 |
| 2024-07-24 | 5.26 | 5.3 | 5.16 | 5.16 | -2.09% | 76,581 | 39,961,219 |
| 2024-07-23 | 5.4 | 5.43 | 5.26 | 5.27 | -2.41% | 81,589 | 43,605,813 |
| 2024-07-22 | 5.35 | 5.43 | 5.28 | 5.4 | +1.5% | 108,631 | 58,436,752 |
| 2024-07-19 | 5.32 | 5.41 | 5.3 | 5.32 | -0.56% | 95,174 | 50,871,550 |
| 2024-07-18 | 5.24 | 5.36 | 5.2 | 5.35 | +1.71% | 105,339 | 55,812,317 |
| 2024-07-17 | 5.34 | 5.35 | 5.2 | 5.26 | -1.31% | 110,058 | 57,824,708 |
| 2024-07-16 | 5.32 | 5.37 | 5.27 | 5.33 | +0.19% | 73,296 | 38,958,711 |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.32 | -3.27% | 107,863 | 57,778,162 |
| 2024-07-12 | 5.62 | 5.63 | 5.45 | 5.5 | -1.96% | 129,022 | 71,170,356 |
| 2024-07-11 | 5.35 | 5.63 | 5.32 | 5.61 | +6.65% | 179,539 | 98,925,040 |
| 2024-07-10 | 5.28 | 5.38 | 5.24 | 5.26 | -0.57% | 85,952 | 45,668,144 |
| 2024-07-09 | 5.17 | 5.32 | 5.11 | 5.29 | +2.52% | 120,521 | 62,897,555 |
| 2024-07-08 | 5.32 | 5.32 | 5.15 | 5.16 | -3.55% | 101,450 | 52,821,979 |
| 2024-07-05 | 5.35 | 5.39 | 5.27 | 5.35 | -0.19% | 90,348 | 48,036,194 |
| 2024-07-04 | 5.48 | 5.55 | 5.35 | 5.36 | -2.01% | 107,996 | 58,848,377 |
| 2024-07-03 | 5.48 | 5.52 | 5.45 | 5.47 | 0% | 81,386 | 44,677,241 |
| 2024-07-02 | 5.5 | 5.55 | 5.44 | 5.47 | -0.55% | 92,909 | 50,981,128 |
| 2024-07-01 | 5.34 | 5.52 | 5.33 | 5.5 | +3.19% | 134,861 | 73,311,713 |
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：