股票概览
5.58
+2.95%
+0.16
5.42
开盘价
5.61
最高价
5.41
最低价
686,537
成交量
数据更新至: 2024-07-31
技术指标
5.43
MA5 (5日均线)
5.40
MA10 (10日均线)
5.39
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 | 5.42 | 5.61 | 5.41 | 5.58 | +2.95% | 686,537 | 380,184,933 |
| 2024-07-30 | 5.41 | 5.44 | 5.39 | 5.42 | 0% | 210,757 | 114,121,731 |
| 2024-07-29 | 5.39 | 5.43 | 5.36 | 5.42 | +0.56% | 227,886 | 123,204,291 |
| 2024-07-26 | 5.33 | 5.43 | 5.32 | 5.39 | +1.32% | 286,952 | 154,600,532 |
| 2024-07-25 | 5.27 | 5.35 | 5.26 | 5.32 | +0.57% | 232,870 | 123,977,794 |
| 2024-07-24 | 5.31 | 5.34 | 5.26 | 5.29 | -0.94% | 294,072 | 155,819,617 |
| 2024-07-23 | 5.39 | 5.45 | 5.32 | 5.34 | -0.93% | 334,992 | 181,017,599 |
| 2024-07-22 | 5.44 | 5.46 | 5.36 | 5.39 | -0.19% | 234,330 | 126,827,444 |
| 2024-07-19 | 5.39 | 5.41 | 5.36 | 5.4 | -0.37% | 238,223 | 128,395,620 |
| 2024-07-18 | 5.38 | 5.42 | 5.29 | 5.42 | +0.74% | 332,278 | 178,185,138 |
| 2024-07-17 | 5.37 | 5.42 | 5.36 | 5.38 | +0.37% | 257,308 | 138,672,890 |
| 2024-07-16 | 5.35 | 5.37 | 5.33 | 5.36 | -0.19% | 184,026 | 98,454,020 |
| 2024-07-15 | 5.36 | 5.39 | 5.34 | 5.37 | 0% | 190,212 | 101,923,040 |
| 2024-07-12 | 5.38 | 5.44 | 5.36 | 5.37 | -0.19% | 273,114 | 147,423,544 |
| 2024-07-11 | 5.33 | 5.41 | 5.3 | 5.38 | +0.56% | 370,857 | 198,763,401 |
| 2024-07-10 | 5.33 | 5.4 | 5.32 | 5.35 | 0% | 234,956 | 126,010,926 |
| 2024-07-09 | 5.28 | 5.36 | 5.21 | 5.35 | +1.13% | 372,333 | 197,175,915 |
| 2024-07-08 | 5.5 | 5.52 | 5.28 | 5.29 | -4.17% | 451,186 | 242,443,730 |
| 2024-07-05 | 5.47 | 5.53 | 5.45 | 5.52 | +0.36% | 239,511 | 131,737,057 |
| 2024-07-04 | 5.54 | 5.56 | 5.45 | 5.5 | -0.54% | 317,150 | 174,144,274 |
| 2024-07-03 | 5.57 | 5.6 | 5.52 | 5.53 | -0.9% | 257,746 | 143,194,793 |
| 2024-07-02 | 5.54 | 5.62 | 5.54 | 5.58 | +0.36% | 293,942 | 164,190,624 |
| 2024-07-01 | 5.5 | 5.57 | 5.48 | 5.56 | +0.72% | 291,795 | 161,438,486 |
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：