股票概览
5.27
+4.56%
+0.23
5.04
开盘价
5.28
最高价
5.01
最低价
108,003
成交量
数据更新至: 2024-07-31
技术指标
5.05
MA5 (5日均线)
5.06
MA10 (10日均线)
5.13
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 | 5.04 | 5.28 | 5.01 | 5.27 | +4.56% | 108,003 | 56,012,164 |
| 2024-07-30 | 4.98 | 5.07 | 4.96 | 5.04 | +0.8% | 46,035 | 23,158,813 |
| 2024-07-29 | 5.02 | 5.04 | 4.93 | 5 | -0.2% | 48,605 | 24,223,863 |
| 2024-07-26 | 4.97 | 5.05 | 4.96 | 5.01 | +1.42% | 43,351 | 21,713,756 |
| 2024-07-25 | 4.88 | 4.99 | 4.86 | 4.94 | +0.61% | 56,233 | 27,686,647 |
| 2024-07-24 | 5.02 | 5.06 | 4.9 | 4.91 | -2.77% | 62,242 | 30,830,918 |
| 2024-07-23 | 5.14 | 5.19 | 5.05 | 5.05 | -1.94% | 51,226 | 26,258,645 |
| 2024-07-22 | 5.13 | 5.19 | 5.09 | 5.15 | +0.39% | 51,444 | 26,457,978 |
| 2024-07-19 | 5.08 | 5.17 | 5.05 | 5.13 | +0.39% | 62,668 | 32,060,868 |
| 2024-07-18 | 5.08 | 5.11 | 4.96 | 5.11 | +0.2% | 75,479 | 38,120,060 |
| 2024-07-17 | 5.09 | 5.14 | 5.06 | 5.1 | +0.39% | 51,902 | 26,485,621 |
| 2024-07-16 | 5.14 | 5.14 | 5.06 | 5.08 | -0.78% | 59,208 | 30,140,395 |
| 2024-07-15 | 5.2 | 5.26 | 5.1 | 5.12 | -2.48% | 67,982 | 34,973,468 |
| 2024-07-12 | 5.39 | 5.39 | 5.23 | 5.25 | -1.32% | 71,354 | 37,661,136 |
| 2024-07-11 | 5.19 | 5.34 | 5.19 | 5.32 | +3.91% | 99,280 | 52,494,688 |
| 2024-07-10 | 5.21 | 5.26 | 5.1 | 5.12 | -1.73% | 66,351 | 34,327,458 |
| 2024-07-09 | 5.22 | 5.27 | 5.02 | 5.21 | -0.19% | 99,668 | 51,302,448 |
| 2024-07-08 | 5.4 | 5.4 | 5.18 | 5.22 | -2.97% | 71,939 | 37,760,875 |
| 2024-07-05 | 5.25 | 5.42 | 5.21 | 5.38 | +2.09% | 78,214 | 41,808,283 |
| 2024-07-04 | 5.46 | 5.49 | 5.25 | 5.27 | -4.18% | 102,988 | 55,016,617 |
| 2024-07-03 | 5.38 | 5.6 | 5.38 | 5.5 | +1.66% | 138,481 | 76,217,215 |
| 2024-07-02 | 5.4 | 5.48 | 5.37 | 5.41 | -0.18% | 79,148 | 42,928,321 |
| 2024-07-01 | 5.27 | 5.45 | 5.25 | 5.42 | +2.26% | 85,275 | 45,715,681 |
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：