股票概览
5.49
+2.04%
+0.11
5.33
开盘价
5.5
最高价
5.28
最低价
243,832
成交量
数据更新至: 2024-07-31
技术指标
5.29
MA5 (5日均线)
5.31
MA10 (10日均线)
5.33
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 | 5.33 | 5.5 | 5.28 | 5.49 | +2.04% | 243,832 | 132,366,004 |
| 2024-07-30 | 5.17 | 5.56 | 5.16 | 5.38 | +3.86% | 209,068 | 112,283,323 |
| 2024-07-29 | 5.22 | 5.22 | 5.15 | 5.18 | -0.77% | 49,995 | 25,916,793 |
| 2024-07-26 | 5.19 | 5.25 | 5.17 | 5.22 | +0.77% | 59,475 | 31,019,727 |
| 2024-07-25 | 5.1 | 5.21 | 5.09 | 5.18 | +0.78% | 54,368 | 28,030,748 |
| 2024-07-24 | 5.25 | 5.29 | 5.14 | 5.14 | -2.47% | 85,356 | 44,381,910 |
| 2024-07-23 | 5.43 | 5.44 | 5.26 | 5.27 | -2.77% | 87,988 | 46,983,480 |
| 2024-07-22 | 5.4 | 5.46 | 5.36 | 5.42 | +0.37% | 73,033 | 39,508,881 |
| 2024-07-19 | 5.4 | 5.43 | 5.36 | 5.4 | -0.18% | 78,895 | 42,578,700 |
| 2024-07-18 | 5.35 | 5.43 | 5.29 | 5.41 | +0.74% | 95,299 | 51,176,633 |
| 2024-07-17 | 5.34 | 5.41 | 5.26 | 5.37 | +0.37% | 76,253 | 40,779,494 |
| 2024-07-16 | 5.39 | 5.4 | 5.31 | 5.35 | -0.74% | 64,951 | 34,697,089 |
| 2024-07-15 | 5.47 | 5.47 | 5.37 | 5.39 | -1.64% | 79,742 | 43,037,284 |
| 2024-07-12 | 5.45 | 5.49 | 5.41 | 5.48 | +0.55% | 98,307 | 53,679,241 |
| 2024-07-11 | 5.36 | 5.46 | 5.34 | 5.45 | +3.61% | 146,009 | 79,008,429 |
| 2024-07-10 | 5.28 | 5.37 | 5.23 | 5.26 | -1.13% | 79,767 | 42,187,150 |
| 2024-07-09 | 5.29 | 5.33 | 5.13 | 5.32 | +0.76% | 121,729 | 63,787,526 |
| 2024-07-08 | 5.39 | 5.41 | 5.25 | 5.28 | -2.58% | 86,699 | 46,076,835 |
| 2024-07-05 | 5.24 | 5.44 | 5.19 | 5.42 | +3.44% | 132,026 | 70,448,244 |
| 2024-07-04 | 5.4 | 5.4 | 5.22 | 5.24 | -2.6% | 71,129 | 37,647,045 |
| 2024-07-03 | 5.42 | 5.45 | 5.37 | 5.38 | -0.92% | 49,265 | 26,620,352 |
| 2024-07-02 | 5.4 | 5.46 | 5.37 | 5.43 | +0.37% | 64,150 | 34,809,669 |
| 2024-07-01 | 5.34 | 5.42 | 5.28 | 5.41 | +1.12% | 76,270 | 40,884,902 |
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：