股票概览
5.19
+2.57%
+0.13
5.04
开盘价
5.2
最高价
5.04
最低价
444,650
成交量
数据更新至: 2024-07-31
技术指标
5.26
MA5 (5日均线)
5.70
MA10 (10日均线)
6.07
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 | 5.2 | 5.04 | 5.19 | +2.57% | 444,650 | 228,539,327 |
| 2024-07-30 | 5 | 5.12 | 4.9 | 5.06 | +1.4% | 469,715 | 237,073,441 |
| 2024-07-29 | 5.23 | 5.32 | 4.97 | 4.99 | -4.59% | 728,474 | 372,502,017 |
| 2024-07-26 | 5.53 | 5.65 | 5.23 | 5.23 | -9.98% | 709,962 | 376,432,139 |
| 2024-07-25 | 5.84 | 5.89 | 5.77 | 5.81 | -1.02% | 136,110 | 79,229,856 |
| 2024-07-24 | 6.02 | 6.04 | 5.83 | 5.87 | -2.98% | 195,741 | 115,416,922 |
| 2024-07-23 | 6.16 | 6.18 | 6.04 | 6.05 | -1.79% | 100,419 | 61,390,302 |
| 2024-07-22 | 6.21 | 6.25 | 6.13 | 6.16 | -1.28% | 94,682 | 58,414,769 |
| 2024-07-19 | 6.35 | 6.35 | 6.2 | 6.24 | -1.73% | 96,634 | 60,376,708 |
| 2024-07-18 | 6.29 | 6.37 | 6.25 | 6.35 | +0.47% | 65,067 | 41,173,154 |
| 2024-07-17 | 6.22 | 6.37 | 6.22 | 6.32 | +1.12% | 101,583 | 64,151,229 |
| 2024-07-16 | 6.27 | 6.31 | 6.13 | 6.25 | -1.73% | 147,777 | 92,245,635 |
| 2024-07-15 | 6.29 | 6.39 | 6.27 | 6.36 | +1.11% | 90,915 | 57,646,970 |
| 2024-07-12 | 6.43 | 6.45 | 6.28 | 6.29 | -2.02% | 148,784 | 94,507,174 |
| 2024-07-11 | 6.53 | 6.55 | 6.37 | 6.42 | -0.62% | 156,205 | 100,773,428 |
| 2024-07-10 | 6.59 | 6.66 | 6.43 | 6.46 | -2.42% | 102,822 | 66,977,876 |
| 2024-07-09 | 6.43 | 6.68 | 6.36 | 6.62 | +2.95% | 123,072 | 79,961,929 |
| 2024-07-08 | 6.65 | 6.66 | 6.41 | 6.43 | -3.16% | 113,820 | 73,786,942 |
| 2024-07-05 | 6.66 | 6.69 | 6.54 | 6.64 | -0.3% | 109,087 | 72,209,371 |
| 2024-07-04 | 6.82 | 6.85 | 6.63 | 6.66 | -2.06% | 126,169 | 84,522,145 |
| 2024-07-03 | 6.93 | 6.96 | 6.78 | 6.8 | -1.59% | 72,666 | 49,873,996 |
| 2024-07-02 | 6.95 | 6.97 | 6.85 | 6.91 | -0.29% | 78,090 | 53,974,765 |
| 2024-07-01 | 6.78 | 6.97 | 6.77 | 6.93 | +1.91% | 122,675 | 84,584,026 |
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：