股票概览
5.66
+3.1%
+0.17
5.36
开盘价
5.69
最高价
5.35
最低价
558,705
成交量
数据更新至: 2024-07-31
技术指标
5.55
MA5 (5日均线)
5.35
MA10 (10日均线)
5.01
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 | 5.36 | 5.69 | 5.35 | 5.66 | +3.1% | 558,705 | 310,950,904 |
| 2024-07-30 | 5.36 | 5.62 | 5.25 | 5.49 | +0.55% | 574,009 | 310,743,898 |
| 2024-07-29 | 5.34 | 5.63 | 5.27 | 5.46 | +1.49% | 590,675 | 322,758,016 |
| 2024-07-26 | 5.61 | 5.74 | 5.35 | 5.38 | -6.43% | 780,713 | 428,740,789 |
| 2024-07-25 | 5.97 | 6.12 | 5.65 | 5.75 | -8.73% | 962,779 | 559,272,776 |
| 2024-07-24 | 5.63 | 6.66 | 5.51 | 6.3 | +11.9% | 1,335,297 | 812,982,799 |
| 2024-07-23 | 4.7 | 5.63 | 4.62 | 5.63 | +20.04% | 597,251 | 312,937,484 |
| 2024-07-22 | 4.68 | 4.83 | 4.61 | 4.69 | +1.96% | 167,297 | 78,768,136 |
| 2024-07-19 | 4.5 | 4.66 | 4.5 | 4.6 | +1.55% | 84,062 | 38,597,616 |
| 2024-07-18 | 4.6 | 4.6 | 4.43 | 4.53 | -1.52% | 104,871 | 47,125,420 |
| 2024-07-17 | 4.68 | 4.69 | 4.59 | 4.6 | -1.08% | 58,320 | 26,966,188 |
| 2024-07-16 | 4.63 | 4.72 | 4.58 | 4.65 | +0.87% | 77,951 | 36,190,118 |
| 2024-07-15 | 4.68 | 4.75 | 4.59 | 4.61 | -2.33% | 74,962 | 34,682,478 |
| 2024-07-12 | 4.88 | 4.88 | 4.7 | 4.72 | -2.07% | 98,504 | 46,876,726 |
| 2024-07-11 | 4.59 | 4.85 | 4.58 | 4.82 | +6.87% | 163,269 | 77,259,144 |
| 2024-07-10 | 4.57 | 4.62 | 4.49 | 4.51 | -2.17% | 102,030 | 46,436,802 |
| 2024-07-09 | 4.65 | 4.7 | 4.42 | 4.61 | -0.65% | 136,738 | 62,111,954 |
| 2024-07-08 | 4.84 | 4.85 | 4.63 | 4.64 | -4.92% | 116,633 | 54,878,914 |
| 2024-07-05 | 4.78 | 4.9 | 4.66 | 4.88 | +2.95% | 110,908 | 53,637,774 |
| 2024-07-04 | 4.9 | 4.98 | 4.74 | 4.74 | -3.27% | 83,073 | 40,014,090 |
| 2024-07-03 | 4.96 | 4.99 | 4.9 | 4.9 | -1.8% | 62,614 | 30,849,262 |
| 2024-07-02 | 4.78 | 5.08 | 4.77 | 4.99 | +4.18% | 133,308 | 66,459,460 |
| 2024-07-01 | 4.74 | 4.82 | 4.67 | 4.79 | +0.84% | 61,034 | 28,976,856 |
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：