股票概览
5.33
+3.09%
+0.16
5.19
开盘价
5.44
最高价
5.16
最低价
67,368
成交量
数据更新至: 2024-07-31
技术指标
5.15
MA5 (5日均线)
5.10
MA10 (10日均线)
5.31
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 | 5.19 | 5.44 | 5.16 | 5.33 | +3.09% | 67,368 | 35,648,580 |
| 2024-07-30 | 5.08 | 5.19 | 5.07 | 5.17 | +0.98% | 35,834 | 18,458,397 |
| 2024-07-29 | 5.16 | 5.16 | 5 | 5.12 | +0.39% | 38,280 | 19,507,571 |
| 2024-07-26 | 5.07 | 5.13 | 5.05 | 5.1 | +0.99% | 30,196 | 15,373,681 |
| 2024-07-25 | 4.88 | 5.07 | 4.88 | 5.05 | +2.43% | 51,091 | 25,613,008 |
| 2024-07-24 | 5.02 | 5.04 | 4.93 | 4.93 | -2.18% | 44,421 | 22,093,951 |
| 2024-07-23 | 5.13 | 5.23 | 5.03 | 5.04 | -1.56% | 45,465 | 23,407,243 |
| 2024-07-22 | 5.1 | 5.16 | 5.03 | 5.12 | +0.79% | 35,615 | 18,183,565 |
| 2024-07-19 | 5.03 | 5.09 | 4.95 | 5.08 | +0.59% | 43,951 | 22,103,022 |
| 2024-07-18 | 5.08 | 5.08 | 4.92 | 5.05 | -1.37% | 55,639 | 27,874,457 |
| 2024-07-17 | 5.25 | 5.29 | 5.1 | 5.12 | -2.29% | 60,818 | 31,383,403 |
| 2024-07-16 | 5.35 | 5.4 | 5.17 | 5.24 | -3.14% | 70,871 | 37,303,252 |
| 2024-07-15 | 5.45 | 5.55 | 5.36 | 5.41 | -3.05% | 53,027 | 28,714,039 |
| 2024-07-12 | 5.53 | 5.69 | 5.48 | 5.58 | +1.45% | 70,264 | 39,403,346 |
| 2024-07-11 | 5.43 | 5.53 | 5.43 | 5.5 | +2.42% | 71,870 | 39,362,396 |
| 2024-07-10 | 5.39 | 5.58 | 5.36 | 5.37 | -3.42% | 79,563 | 43,052,687 |
| 2024-07-09 | 5.73 | 5.73 | 5.34 | 5.56 | -3.3% | 124,371 | 68,491,834 |
| 2024-07-08 | 5.97 | 6.31 | 5.75 | 5.75 | -0.69% | 120,490 | 72,226,821 |
| 2024-07-05 | 5.7 | 5.8 | 5.61 | 5.79 | -1.03% | 69,310 | 39,703,899 |
| 2024-07-04 | 6.18 | 6.18 | 5.79 | 5.85 | -5.34% | 119,920 | 70,792,934 |
| 2024-07-03 | 6.33 | 6.36 | 6.17 | 6.18 | -3.74% | 105,096 | 65,315,545 |
| 2024-07-02 | 6.54 | 6.59 | 6.38 | 6.42 | -1.98% | 130,663 | 84,167,900 |
| 2024-07-01 | 6.37 | 6.99 | 6.29 | 6.55 | +2.99% | 231,604 | 154,131,663 |
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：