股票概览
5.74
+4.74%
+0.26
5.47
开盘价
5.78
最高价
5.47
最低价
247,415
成交量
数据更新至: 2024-07-31
技术指标
5.47
MA5 (5日均线)
5.46
MA10 (10日均线)
5.51
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 | 5.47 | 5.78 | 5.47 | 5.74 | +4.74% | 247,415 | 140,389,813 |
| 2024-07-30 | 5.39 | 5.49 | 5.37 | 5.48 | +1.11% | 101,699 | 55,359,165 |
| 2024-07-29 | 5.45 | 5.47 | 5.35 | 5.42 | +0.18% | 81,004 | 43,900,539 |
| 2024-07-26 | 5.3 | 5.44 | 5.3 | 5.41 | +1.88% | 105,015 | 56,719,093 |
| 2024-07-25 | 5.27 | 5.39 | 5.23 | 5.31 | 0% | 105,518 | 55,925,197 |
| 2024-07-24 | 5.38 | 5.46 | 5.3 | 5.31 | -1.85% | 120,409 | 64,540,324 |
| 2024-07-23 | 5.52 | 5.57 | 5.41 | 5.41 | -3.22% | 168,563 | 92,750,073 |
| 2024-07-22 | 5.47 | 5.68 | 5.47 | 5.59 | +2.01% | 203,114 | 113,697,174 |
| 2024-07-19 | 5.37 | 5.5 | 5.34 | 5.48 | +1.48% | 146,088 | 79,333,653 |
| 2024-07-18 | 5.41 | 5.44 | 5.28 | 5.4 | -1.1% | 147,357 | 78,887,243 |
| 2024-07-17 | 5.55 | 5.6 | 5.46 | 5.46 | -2.15% | 124,835 | 68,722,079 |
| 2024-07-16 | 5.55 | 5.61 | 5.49 | 5.58 | -0.36% | 128,934 | 71,486,849 |
| 2024-07-15 | 5.7 | 5.73 | 5.57 | 5.6 | -3.11% | 165,958 | 93,345,394 |
| 2024-07-12 | 5.87 | 5.92 | 5.7 | 5.78 | +2.48% | 296,390 | 171,029,899 |
| 2024-07-11 | 5.56 | 5.65 | 5.53 | 5.64 | +3.49% | 199,228 | 111,305,443 |
| 2024-07-10 | 5.5 | 5.57 | 5.44 | 5.45 | -1.45% | 122,926 | 67,614,770 |
| 2024-07-09 | 5.41 | 5.55 | 5.32 | 5.53 | +2.22% | 160,429 | 87,564,476 |
| 2024-07-08 | 5.6 | 5.65 | 5.4 | 5.41 | -3.91% | 117,428 | 64,302,999 |
| 2024-07-05 | 5.53 | 5.67 | 5.44 | 5.63 | +1.62% | 125,265 | 69,873,583 |
| 2024-07-04 | 5.69 | 5.72 | 5.52 | 5.54 | -2.64% | 122,111 | 68,394,340 |
| 2024-07-03 | 5.74 | 5.78 | 5.68 | 5.69 | -1.04% | 86,852 | 49,698,397 |
| 2024-07-02 | 5.8 | 5.84 | 5.73 | 5.75 | -0.86% | 129,271 | 74,868,874 |
| 2024-07-01 | 5.72 | 5.82 | 5.61 | 5.8 | +1.4% | 137,869 | 78,705,318 |
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：