股票概览
5.23
+2.75%
+0.14
5.09
开盘价
5.23
最高价
5.07
最低价
20,934
成交量
数据更新至: 2024-07-31
技术指标
5.07
MA5 (5日均线)
5.00
MA10 (10日均线)
5.05
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 | 5.09 | 5.23 | 5.07 | 5.23 | +2.75% | 20,934 | 10,829,524 |
| 2024-07-30 | 5.07 | 5.14 | 5.04 | 5.09 | +0.59% | 13,911 | 7,093,410 |
| 2024-07-29 | 5.04 | 5.12 | 4.95 | 5.06 | +0.6% | 15,747 | 7,933,638 |
| 2024-07-26 | 4.91 | 5.04 | 4.91 | 5.03 | +2.24% | 15,543 | 7,768,794 |
| 2024-07-25 | 4.78 | 4.98 | 4.75 | 4.92 | +1.86% | 18,639 | 9,084,926 |
| 2024-07-24 | 4.94 | 4.95 | 4.79 | 4.83 | -2.23% | 16,355 | 7,936,117 |
| 2024-07-23 | 5.04 | 5.16 | 4.92 | 4.94 | -1.98% | 15,495 | 7,807,958 |
| 2024-07-22 | 4.98 | 5.04 | 4.86 | 5.04 | +1.82% | 16,654 | 8,300,346 |
| 2024-07-19 | 4.86 | 4.98 | 4.8 | 4.95 | +1.85% | 20,639 | 10,119,691 |
| 2024-07-18 | 4.9 | 4.95 | 4.74 | 4.86 | -1.02% | 19,633 | 9,486,001 |
| 2024-07-17 | 4.99 | 5.04 | 4.91 | 4.91 | -1.8% | 14,802 | 7,333,140 |
| 2024-07-16 | 5.05 | 5.09 | 4.94 | 5 | -1.19% | 16,288 | 8,129,799 |
| 2024-07-15 | 5.23 | 5.24 | 5 | 5.06 | -3.62% | 22,282 | 11,282,907 |
| 2024-07-12 | 5.25 | 5.35 | 5.19 | 5.25 | +0.57% | 22,553 | 11,879,807 |
| 2024-07-11 | 5.01 | 5.22 | 5.01 | 5.22 | +5.67% | 28,999 | 14,944,854 |
| 2024-07-10 | 5.16 | 5.16 | 4.93 | 4.94 | -4.08% | 19,250 | 9,655,349 |
| 2024-07-09 | 5 | 5.15 | 4.93 | 5.15 | +1.98% | 27,788 | 14,066,955 |
| 2024-07-08 | 5.27 | 5.27 | 5.03 | 5.05 | -3.99% | 22,449 | 11,449,156 |
| 2024-07-05 | 5.11 | 5.28 | 5.06 | 5.26 | +2.14% | 17,819 | 9,253,701 |
| 2024-07-04 | 5.42 | 5.47 | 5.11 | 5.15 | -4.45% | 24,325 | 12,659,601 |
| 2024-07-03 | 5.41 | 5.48 | 5.39 | 5.39 | -0.74% | 14,914 | 8,094,005 |
| 2024-07-02 | 5.32 | 5.47 | 5.28 | 5.43 | +1.88% | 25,390 | 13,718,753 |
| 2024-07-01 | 5.33 | 5.38 | 5.22 | 5.33 | +0.57% | 19,045 | 10,088,785 |
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：