股票概览
5.17
+1.57%
+0.08
5.08
开盘价
5.17
最高价
5.02
最低价
221,593
成交量
数据更新至: 2024-07-31
技术指标
5.16
MA5 (5日均线)
5.24
MA10 (10日均线)
5.50
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 | 5.08 | 5.17 | 5.02 | 5.17 | +1.57% | 221,593 | 113,716,535 |
| 2024-07-30 | 5.11 | 5.14 | 5.06 | 5.09 | -0.97% | 137,904 | 70,256,594 |
| 2024-07-29 | 5.2 | 5.21 | 5.11 | 5.14 | -1.53% | 138,720 | 71,379,592 |
| 2024-07-26 | 5.19 | 5.25 | 5.16 | 5.22 | +0.38% | 123,870 | 64,501,551 |
| 2024-07-25 | 5.19 | 5.25 | 5.12 | 5.2 | 0% | 112,857 | 58,530,299 |
| 2024-07-24 | 5.22 | 5.29 | 5.18 | 5.2 | -0.38% | 128,615 | 67,221,346 |
| 2024-07-23 | 5.29 | 5.34 | 5.22 | 5.22 | -1.69% | 115,256 | 60,931,793 |
| 2024-07-22 | 5.39 | 5.4 | 5.27 | 5.31 | -1.67% | 141,162 | 75,038,998 |
| 2024-07-19 | 5.36 | 5.46 | 5.35 | 5.4 | -0.37% | 126,108 | 68,319,225 |
| 2024-07-18 | 5.34 | 5.44 | 5.27 | 5.42 | +0.74% | 141,458 | 75,955,498 |
| 2024-07-17 | 5.5 | 5.52 | 5.34 | 5.38 | -2% | 181,024 | 97,755,561 |
| 2024-07-16 | 5.58 | 5.61 | 5.47 | 5.49 | -1.61% | 153,655 | 84,663,005 |
| 2024-07-15 | 5.54 | 5.64 | 5.4 | 5.58 | +1.09% | 299,655 | 166,221,236 |
| 2024-07-12 | 5.68 | 5.79 | 5.52 | 5.52 | -3.16% | 288,796 | 162,419,333 |
| 2024-07-11 | 5.76 | 5.78 | 5.51 | 5.7 | -1.72% | 450,175 | 254,368,771 |
| 2024-07-10 | 6.12 | 6.12 | 5.76 | 5.8 | -5.54% | 367,269 | 215,852,438 |
| 2024-07-09 | 5.95 | 6.16 | 5.84 | 6.14 | +2.68% | 251,899 | 151,163,607 |
| 2024-07-08 | 5.92 | 6.08 | 5.9 | 5.98 | +0.17% | 193,045 | 115,406,022 |
| 2024-07-05 | 6.02 | 6.05 | 5.91 | 5.97 | -0.83% | 188,417 | 112,260,384 |
| 2024-07-04 | 6.1 | 6.17 | 5.98 | 6.02 | -1.31% | 191,668 | 116,166,453 |
| 2024-07-03 | 6.34 | 6.36 | 6.01 | 6.1 | -3.94% | 282,189 | 173,209,016 |
| 2024-07-02 | 6.44 | 6.46 | 6.25 | 6.35 | -1.55% | 257,419 | 162,976,380 |
| 2024-07-01 | 6.3 | 6.53 | 6.24 | 6.45 | +2.38% | 282,416 | 180,071,858 |
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：