股票概览
5.3
+0.38%
+0.02
5.28
开盘价
5.33
最高价
5.23
最低价
129,430
成交量
数据更新至: 2024-07-31
技术指标
5.40
MA5 (5日均线)
5.30
MA10 (10日均线)
5.23
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 | 5.28 | 5.33 | 5.23 | 5.3 | +0.38% | 129,430 | 68,377,793 |
| 2024-07-30 | 5.47 | 5.51 | 5.26 | 5.28 | -4.17% | 156,952 | 83,877,543 |
| 2024-07-29 | 5.49 | 5.54 | 5.44 | 5.51 | +0.55% | 102,119 | 56,137,831 |
| 2024-07-26 | 5.4 | 5.49 | 5.35 | 5.48 | +1.29% | 167,394 | 90,939,020 |
| 2024-07-25 | 5.27 | 5.49 | 5.26 | 5.41 | +1.5% | 255,289 | 137,480,363 |
| 2024-07-24 | 5.2 | 5.37 | 5.2 | 5.33 | +2.7% | 200,392 | 106,311,588 |
| 2024-07-23 | 5.24 | 5.41 | 5.19 | 5.19 | -0.76% | 150,658 | 79,922,473 |
| 2024-07-22 | 5.14 | 5.24 | 5.02 | 5.23 | +1.16% | 131,118 | 67,457,050 |
| 2024-07-19 | 5.04 | 5.19 | 5.01 | 5.17 | +1.97% | 101,105 | 51,956,382 |
| 2024-07-18 | 5.01 | 5.1 | 4.97 | 5.07 | +0.8% | 67,468 | 34,075,653 |
| 2024-07-17 | 5.12 | 5.15 | 5.01 | 5.03 | -2.52% | 85,296 | 43,208,364 |
| 2024-07-16 | 5.14 | 5.17 | 5.06 | 5.16 | +0.58% | 87,013 | 44,491,943 |
| 2024-07-15 | 5.15 | 5.16 | 5.07 | 5.13 | -0.39% | 61,223 | 31,349,324 |
| 2024-07-12 | 5.21 | 5.26 | 5.14 | 5.15 | -1.34% | 79,712 | 41,354,699 |
| 2024-07-11 | 5.15 | 5.23 | 5.12 | 5.22 | +1.95% | 101,051 | 52,307,071 |
| 2024-07-10 | 5.23 | 5.25 | 5.11 | 5.12 | -3.03% | 141,513 | 73,218,068 |
| 2024-07-09 | 5.15 | 5.3 | 5.15 | 5.28 | +1.54% | 140,924 | 73,857,556 |
| 2024-07-08 | 5.1 | 5.23 | 5.09 | 5.2 | +1.17% | 140,335 | 72,650,294 |
| 2024-07-05 | 5.2 | 5.25 | 5.08 | 5.14 | -1.53% | 117,120 | 60,326,498 |
| 2024-07-04 | 5.18 | 5.33 | 5.13 | 5.22 | +0.97% | 221,597 | 116,139,558 |
| 2024-07-03 | 5.1 | 5.21 | 5.09 | 5.17 | 0% | 155,012 | 79,797,465 |
| 2024-07-02 | 5.13 | 5.19 | 5.06 | 5.17 | +0.78% | 200,298 | 102,912,210 |
| 2024-07-01 | 4.81 | 5.18 | 4.81 | 5.13 | +6.43% | 279,385 | 141,354,609 |
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：