股票概览
5.56
+7.13%
+0.37
5.19
开盘价
5.8
最高价
5.15
最低价
109,778
成交量
数据更新至: 2024-07-31
技术指标
5.16
MA5 (5日均线)
5.05
MA10 (10日均线)
5.07
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 | 5.8 | 5.15 | 5.56 | +7.13% | 109,778 | 60,241,647 |
| 2024-07-30 | 5.13 | 5.22 | 5.03 | 5.19 | +1.17% | 27,576 | 14,194,182 |
| 2024-07-29 | 5.02 | 5.16 | 4.9 | 5.13 | +2.4% | 32,564 | 16,503,582 |
| 2024-07-26 | 4.92 | 5.04 | 4.92 | 5.01 | +2.24% | 23,285 | 11,602,794 |
| 2024-07-25 | 4.94 | 5.01 | 4.77 | 4.9 | -0.81% | 25,132 | 12,252,440 |
| 2024-07-24 | 4.99 | 5.03 | 4.86 | 4.94 | -1% | 35,497 | 17,569,632 |
| 2024-07-23 | 5.1 | 5.14 | 4.96 | 4.99 | -1.96% | 33,375 | 16,935,963 |
| 2024-07-22 | 4.93 | 5.16 | 4.92 | 5.09 | +3.67% | 38,428 | 19,405,326 |
| 2024-07-19 | 4.82 | 4.93 | 4.72 | 4.91 | +2.29% | 27,276 | 13,250,012 |
| 2024-07-18 | 4.93 | 4.93 | 4.66 | 4.8 | -2.83% | 46,189 | 21,923,732 |
| 2024-07-17 | 5.15 | 5.15 | 4.92 | 4.94 | -2.95% | 28,346 | 14,187,772 |
| 2024-07-16 | 5.03 | 5.14 | 4.98 | 5.09 | +0.79% | 22,275 | 11,276,136 |
| 2024-07-15 | 5.13 | 5.22 | 4.97 | 5.05 | -2.7% | 26,973 | 13,613,603 |
| 2024-07-12 | 5.36 | 5.36 | 5.15 | 5.19 | -1.89% | 25,828 | 13,484,608 |
| 2024-07-11 | 5.12 | 5.31 | 5.12 | 5.29 | +5.38% | 41,017 | 21,433,310 |
| 2024-07-10 | 5.1 | 5.12 | 4.95 | 5.02 | -2.33% | 30,388 | 15,330,062 |
| 2024-07-09 | 5.03 | 5.15 | 4.77 | 5.14 | +3.21% | 40,125 | 20,115,264 |
| 2024-07-08 | 5.17 | 5.2 | 4.93 | 4.98 | -4.23% | 36,720 | 18,477,674 |
| 2024-07-05 | 5.06 | 5.23 | 4.96 | 5.2 | +2.77% | 31,387 | 16,086,440 |
| 2024-07-04 | 5.28 | 5.34 | 5.05 | 5.06 | -4.17% | 25,582 | 13,158,930 |
| 2024-07-03 | 5.38 | 5.38 | 5.23 | 5.28 | -1.86% | 36,837 | 19,472,221 |
| 2024-07-02 | 5.35 | 5.48 | 5.25 | 5.38 | +3.46% | 42,774 | 22,990,065 |
| 2024-07-01 | 5.16 | 5.36 | 5.05 | 5.2 | -1.7% | 35,556 | 18,317,572 |
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：