股票概览
5.27
+2.53%
+0.13
5.13
开盘价
5.28
最高价
5.1
最低价
73,777
成交量
数据更新至: 2024-07-31
技术指标
5.08
MA5 (5日均线)
4.98
MA10 (10日均线)
5.06
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 | 5.13 | 5.28 | 5.1 | 5.27 | +2.53% | 73,777 | 38,454,786 |
| 2024-07-30 | 5.07 | 5.18 | 5.03 | 5.14 | +1.18% | 65,165 | 33,432,290 |
| 2024-07-29 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 65,070 | 32,928,066 |
| 2024-07-26 | 4.86 | 5.04 | 4.86 | 5.04 | +3.7% | 79,659 | 39,747,743 |
| 2024-07-25 | 4.77 | 4.93 | 4.7 | 4.86 | +1.46% | 61,765 | 29,708,564 |
| 2024-07-24 | 4.91 | 4.96 | 4.77 | 4.79 | -2.64% | 65,671 | 31,785,650 |
| 2024-07-23 | 5.01 | 5.09 | 4.9 | 4.92 | -1.8% | 60,541 | 30,361,256 |
| 2024-07-22 | 4.9 | 5.01 | 4.88 | 5.01 | +2.24% | 72,962 | 36,209,463 |
| 2024-07-19 | 4.83 | 4.93 | 4.76 | 4.9 | +1.45% | 81,355 | 39,569,789 |
| 2024-07-18 | 4.78 | 4.87 | 4.6 | 4.83 | 0% | 79,310 | 37,730,091 |
| 2024-07-17 | 4.97 | 5.01 | 4.8 | 4.83 | -2.82% | 82,319 | 40,298,611 |
| 2024-07-16 | 5.08 | 5.12 | 4.91 | 4.97 | -1.97% | 95,174 | 47,446,374 |
| 2024-07-15 | 5.26 | 5.27 | 5 | 5.07 | -3.43% | 89,161 | 45,456,317 |
| 2024-07-12 | 5.29 | 5.36 | 5.18 | 5.25 | -0.57% | 86,330 | 45,485,239 |
| 2024-07-11 | 5.15 | 5.28 | 5.12 | 5.28 | +4.76% | 128,692 | 67,117,967 |
| 2024-07-10 | 5.19 | 5.21 | 5.03 | 5.04 | -3.26% | 100,218 | 51,194,652 |
| 2024-07-09 | 5.11 | 5.23 | 5.07 | 5.21 | +2.16% | 96,034 | 49,607,350 |
| 2024-07-08 | 5.33 | 5.34 | 5.09 | 5.1 | -4.32% | 100,568 | 51,982,313 |
| 2024-07-05 | 5.3 | 5.43 | 5.13 | 5.33 | +0.38% | 90,057 | 48,007,988 |
| 2024-07-04 | 5.6 | 5.66 | 5.31 | 5.31 | -6.02% | 130,722 | 71,153,099 |
| 2024-07-03 | 5.77 | 5.78 | 5.48 | 5.65 | -2.59% | 183,144 | 102,705,954 |
| 2024-07-02 | 5.6 | 5.88 | 5.55 | 5.8 | +3.02% | 218,171 | 124,623,081 |
| 2024-07-01 | 5.53 | 5.67 | 5.51 | 5.63 | +1.26% | 127,002 | 71,049,530 |
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：