股票概览
5.4
+3.65%
+0.19
5.2
开盘价
5.41
最高价
5.18
最低价
97,828
成交量
数据更新至: 2024-07-31
技术指标
5.19
MA5 (5日均线)
5.21
MA10 (10日均线)
5.19
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 | 5.2 | 5.41 | 5.18 | 5.4 | +3.65% | 97,828 | 52,163,023 |
| 2024-07-30 | 5.16 | 5.23 | 5.15 | 5.21 | +0.77% | 43,531 | 22,591,690 |
| 2024-07-29 | 5.17 | 5.24 | 5.13 | 5.17 | +0.78% | 50,767 | 26,296,439 |
| 2024-07-26 | 5.07 | 5.14 | 5.06 | 5.13 | +1.38% | 48,732 | 24,928,643 |
| 2024-07-25 | 5.07 | 5.1 | 4.97 | 5.06 | -0.2% | 62,113 | 31,279,902 |
| 2024-07-24 | 5.19 | 5.22 | 5.06 | 5.07 | -2.31% | 77,996 | 39,958,541 |
| 2024-07-23 | 5.3 | 5.35 | 5.19 | 5.19 | -1.7% | 64,371 | 33,886,652 |
| 2024-07-22 | 5.25 | 5.31 | 5.2 | 5.28 | +0.19% | 64,574 | 33,990,503 |
| 2024-07-19 | 5.27 | 5.29 | 5.21 | 5.27 | 0% | 60,070 | 31,532,642 |
| 2024-07-18 | 5.21 | 5.29 | 5.16 | 5.27 | +1.15% | 68,864 | 36,066,639 |
| 2024-07-17 | 5.22 | 5.28 | 5.17 | 5.21 | -0.57% | 55,219 | 28,820,722 |
| 2024-07-16 | 5.31 | 5.33 | 5.21 | 5.24 | -1.87% | 95,855 | 50,333,259 |
| 2024-07-15 | 5.48 | 5.5 | 5.29 | 5.34 | +1.14% | 125,229 | 67,073,816 |
| 2024-07-12 | 5.2 | 5.32 | 5.19 | 5.28 | +1.34% | 78,821 | 41,521,535 |
| 2024-07-11 | 5.14 | 5.22 | 5.08 | 5.21 | +3.17% | 70,800 | 36,570,031 |
| 2024-07-10 | 5.06 | 5.14 | 5.02 | 5.05 | -0.39% | 53,307 | 27,093,538 |
| 2024-07-09 | 5.02 | 5.09 | 4.91 | 5.07 | +1% | 71,389 | 35,803,639 |
| 2024-07-08 | 5.2 | 5.21 | 5.01 | 5.02 | -3.65% | 61,108 | 30,999,389 |
| 2024-07-05 | 5.03 | 5.23 | 4.96 | 5.21 | +3.37% | 62,551 | 31,971,722 |
| 2024-07-04 | 5.2 | 5.22 | 5.02 | 5.04 | -2.7% | 51,899 | 26,381,091 |
| 2024-07-03 | 5.2 | 5.28 | 5.15 | 5.18 | -0.96% | 47,635 | 24,783,939 |
| 2024-07-02 | 5.14 | 5.26 | 5.12 | 5.23 | +2.15% | 70,458 | 36,730,350 |
| 2024-07-01 | 4.97 | 5.14 | 4.93 | 5.12 | +2.61% | 73,374 | 36,989,866 |
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：