股票概览
5.45
+2.83%
+0.15
5.31
开盘价
5.45
最高价
5.28
最低价
64,133
成交量
数据更新至: 2024-07-31
技术指标
5.28
MA5 (5日均线)
5.22
MA10 (10日均线)
5.28
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 | 5.31 | 5.45 | 5.28 | 5.45 | +2.83% | 64,133 | 34,602,333 |
| 2024-07-30 | 5.29 | 5.35 | 5.23 | 5.3 | -0.19% | 55,340 | 29,248,081 |
| 2024-07-29 | 5.24 | 5.35 | 5.18 | 5.31 | +1.72% | 73,430 | 38,688,734 |
| 2024-07-26 | 5.12 | 5.24 | 5.11 | 5.22 | +1.75% | 47,308 | 24,622,574 |
| 2024-07-25 | 5.09 | 5.15 | 4.98 | 5.13 | +0.79% | 68,244 | 34,623,535 |
| 2024-07-24 | 5.15 | 5.2 | 5.05 | 5.09 | -1.17% | 84,897 | 43,442,546 |
| 2024-07-23 | 5.23 | 5.37 | 5.15 | 5.15 | -1.53% | 123,487 | 65,050,875 |
| 2024-07-22 | 5.16 | 5.25 | 5.13 | 5.23 | +0.77% | 61,873 | 32,208,596 |
| 2024-07-19 | 5.13 | 5.24 | 5.08 | 5.19 | +1.17% | 48,358 | 25,019,311 |
| 2024-07-18 | 5.21 | 5.21 | 5.03 | 5.13 | -2.1% | 76,963 | 39,296,415 |
| 2024-07-17 | 5.37 | 5.4 | 5.24 | 5.24 | -3.14% | 64,910 | 34,407,618 |
| 2024-07-16 | 5.35 | 5.43 | 5.31 | 5.41 | +1.31% | 53,184 | 28,533,635 |
| 2024-07-15 | 5.49 | 5.49 | 5.32 | 5.34 | -2.55% | 54,738 | 29,408,389 |
| 2024-07-12 | 5.57 | 5.57 | 5.45 | 5.48 | -2.14% | 52,036 | 28,623,887 |
| 2024-07-11 | 5.41 | 5.61 | 5.39 | 5.6 | +5.86% | 100,756 | 55,421,125 |
| 2024-07-10 | 5.32 | 5.48 | 5.23 | 5.29 | -0.75% | 67,592 | 35,954,564 |
| 2024-07-09 | 5.15 | 5.35 | 5.06 | 5.33 | +3.9% | 86,946 | 45,347,451 |
| 2024-07-08 | 5.32 | 5.32 | 5.11 | 5.13 | -3.75% | 90,803 | 47,140,682 |
| 2024-07-05 | 5.31 | 5.37 | 5.21 | 5.33 | +0.38% | 60,754 | 32,133,769 |
| 2024-07-04 | 5.48 | 5.51 | 5.29 | 5.31 | -3.1% | 69,840 | 37,575,325 |
| 2024-07-03 | 5.52 | 5.54 | 5.44 | 5.48 | -0.9% | 50,215 | 27,549,897 |
| 2024-07-02 | 5.55 | 5.6 | 5.5 | 5.53 | -0.18% | 63,472 | 35,177,626 |
| 2024-07-01 | 5.61 | 5.64 | 5.41 | 5.54 | -0.89% | 84,219 | 46,358,335 |
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：