股票概览
5.61
+3.13%
+0.17
5.44
开盘价
5.62
最高价
5.42
最低价
190,231
成交量
数据更新至: 2024-07-31
技术指标
5.42
MA5 (5日均线)
5.39
MA10 (10日均线)
5.52
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 | 5.44 | 5.62 | 5.42 | 5.61 | +3.13% | 190,231 | 105,882,683 |
| 2024-07-30 | 5.39 | 5.5 | 5.31 | 5.44 | +0.55% | 140,681 | 76,114,427 |
| 2024-07-29 | 5.45 | 5.54 | 5.38 | 5.41 | -1.28% | 214,807 | 116,736,584 |
| 2024-07-26 | 5.44 | 5.52 | 5.24 | 5.48 | +6.41% | 314,280 | 169,391,055 |
| 2024-07-25 | 5.13 | 5.25 | 5.03 | 5.15 | -0.19% | 107,762 | 55,324,608 |
| 2024-07-24 | 5.26 | 5.29 | 5.14 | 5.16 | -1.9% | 88,450 | 45,939,977 |
| 2024-07-23 | 5.46 | 5.46 | 5.24 | 5.26 | -3.31% | 85,258 | 45,613,037 |
| 2024-07-22 | 5.46 | 5.5 | 5.38 | 5.44 | -0.18% | 73,826 | 40,084,510 |
| 2024-07-19 | 5.42 | 5.55 | 5.41 | 5.45 | -0.37% | 80,624 | 44,270,728 |
| 2024-07-18 | 5.49 | 5.53 | 5.34 | 5.47 | -1.26% | 119,218 | 64,676,581 |
| 2024-07-17 | 5.68 | 5.69 | 5.52 | 5.54 | -2.12% | 76,636 | 42,621,868 |
| 2024-07-16 | 5.66 | 5.76 | 5.56 | 5.66 | -0.53% | 86,897 | 49,114,198 |
| 2024-07-15 | 5.86 | 5.87 | 5.61 | 5.69 | -2.4% | 104,668 | 59,578,533 |
| 2024-07-12 | 5.83 | 5.89 | 5.72 | 5.83 | 0% | 118,311 | 68,507,060 |
| 2024-07-11 | 5.62 | 5.85 | 5.58 | 5.83 | +5.62% | 160,548 | 91,946,830 |
| 2024-07-10 | 5.58 | 5.7 | 5.5 | 5.52 | -1.43% | 134,402 | 75,252,820 |
| 2024-07-09 | 5.59 | 5.66 | 5.37 | 5.6 | 0% | 218,501 | 120,435,598 |
| 2024-07-08 | 5.61 | 5.84 | 5.54 | 5.6 | -0.53% | 167,400 | 94,821,936 |
| 2024-07-05 | 5.53 | 5.67 | 5.49 | 5.63 | -0.71% | 140,260 | 78,117,986 |
| 2024-07-04 | 5.76 | 5.96 | 5.67 | 5.67 | -0.87% | 177,063 | 102,269,405 |
| 2024-07-03 | 5.84 | 5.88 | 5.72 | 5.72 | -1.89% | 81,723 | 47,070,876 |
| 2024-07-02 | 5.93 | 6.03 | 5.81 | 5.83 | -1.85% | 101,037 | 59,605,159 |
| 2024-07-01 | 5.95 | 5.97 | 5.78 | 5.94 | -0.17% | 106,685 | 62,674,093 |
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：