股票概览
5.36
+4.48%
+0.23
5.13
开盘价
5.37
最高价
5.11
最低价
471,131
成交量
数据更新至: 2024-07-31
技术指标
5.14
MA5 (5日均线)
5.13
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 | 5.13 | 5.37 | 5.11 | 5.36 | +4.48% | 471,131 | 248,968,441 |
| 2024-07-30 | 5.1 | 5.17 | 5.08 | 5.13 | +0.2% | 221,492 | 113,498,445 |
| 2024-07-29 | 5.09 | 5.17 | 5.02 | 5.12 | +0.39% | 272,149 | 139,066,239 |
| 2024-07-26 | 5 | 5.12 | 4.99 | 5.1 | +2% | 282,670 | 143,450,002 |
| 2024-07-25 | 4.89 | 5.08 | 4.83 | 5 | +1.63% | 343,565 | 171,247,622 |
| 2024-07-24 | 5.03 | 5.12 | 4.92 | 4.92 | -3.53% | 387,266 | 193,601,706 |
| 2024-07-23 | 5.26 | 5.26 | 5.1 | 5.1 | -2.67% | 260,586 | 134,924,549 |
| 2024-07-22 | 5.21 | 5.26 | 5.12 | 5.24 | +1.16% | 286,424 | 149,031,729 |
| 2024-07-19 | 5.12 | 5.23 | 5.11 | 5.18 | +0.58% | 325,522 | 168,785,207 |
| 2024-07-18 | 5.14 | 5.18 | 5.05 | 5.15 | -1.15% | 338,597 | 172,877,422 |
| 2024-07-17 | 5.23 | 5.33 | 5.21 | 5.21 | -0.38% | 307,862 | 162,062,871 |
| 2024-07-16 | 5.24 | 5.27 | 5.16 | 5.23 | -0.57% | 260,485 | 135,779,405 |
| 2024-07-15 | 5.29 | 5.34 | 5.23 | 5.26 | -0.75% | 251,221 | 132,539,062 |
| 2024-07-12 | 5.35 | 5.4 | 5.28 | 5.3 | -1.3% | 251,170 | 133,934,640 |
| 2024-07-11 | 5.3 | 5.38 | 5.25 | 5.37 | +3.47% | 390,294 | 208,108,437 |
| 2024-07-10 | 5.17 | 5.28 | 5.13 | 5.19 | -0.38% | 291,791 | 152,355,263 |
| 2024-07-09 | 5.14 | 5.23 | 5.02 | 5.21 | +1.76% | 374,795 | 192,600,304 |
| 2024-07-08 | 5.3 | 5.3 | 5.11 | 5.12 | -3.76% | 319,234 | 165,146,154 |
| 2024-07-05 | 5.28 | 5.37 | 5.19 | 5.32 | +0.95% | 301,880 | 160,133,600 |
| 2024-07-04 | 5.44 | 5.47 | 5.26 | 5.27 | -3.13% | 278,624 | 148,448,954 |
| 2024-07-03 | 5.49 | 5.52 | 5.43 | 5.44 | -1.09% | 224,231 | 122,633,953 |
| 2024-07-02 | 5.44 | 5.57 | 5.42 | 5.5 | +1.29% | 339,782 | 187,334,541 |
| 2024-07-01 | 5.4 | 5.47 | 5.31 | 5.43 | -0.18% | 282,081 | 151,987,074 |
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：