股票概览
5.49
+3.39%
+0.18
5.35
开盘价
5.54
最高价
5.26
最低价
24,571
成交量
数据更新至: 2024-07-31
技术指标
5.26
MA5 (5日均线)
5.18
MA10 (10日均线)
5.20
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 | 5.35 | 5.54 | 5.26 | 5.49 | +3.39% | 24,571 | 13,377,406 |
| 2024-07-30 | 5.22 | 5.33 | 5.18 | 5.31 | +1.72% | 19,249 | 10,140,152 |
| 2024-07-29 | 5.32 | 5.36 | 5.15 | 5.22 | 0% | 15,876 | 8,297,023 |
| 2024-07-26 | 5.08 | 5.24 | 5.08 | 5.22 | +2.76% | 20,897 | 10,852,942 |
| 2024-07-25 | 5.03 | 5.13 | 4.94 | 5.08 | +1.4% | 18,408 | 9,315,267 |
| 2024-07-24 | 5.11 | 5.16 | 4.99 | 5.01 | -1.96% | 16,106 | 8,124,171 |
| 2024-07-23 | 5.2 | 5.33 | 5.11 | 5.11 | -1.16% | 21,661 | 11,328,551 |
| 2024-07-22 | 5.13 | 5.2 | 5.09 | 5.17 | +1.37% | 10,803 | 5,569,368 |
| 2024-07-19 | 5.08 | 5.16 | 5.03 | 5.1 | +0.39% | 13,761 | 7,018,835 |
| 2024-07-18 | 5.11 | 5.13 | 4.98 | 5.08 | -1.17% | 15,118 | 7,637,907 |
| 2024-07-17 | 5.17 | 5.26 | 5.12 | 5.14 | -1.34% | 17,304 | 8,939,451 |
| 2024-07-16 | 5.2 | 5.27 | 5.12 | 5.21 | +1.36% | 19,441 | 10,075,730 |
| 2024-07-15 | 5.36 | 5.36 | 5.13 | 5.14 | -4.1% | 17,731 | 9,196,565 |
| 2024-07-12 | 5.36 | 5.45 | 5.31 | 5.36 | +0.19% | 16,903 | 9,096,938 |
| 2024-07-11 | 5.15 | 5.39 | 5.15 | 5.35 | +5.31% | 27,575 | 14,582,229 |
| 2024-07-10 | 5.16 | 5.25 | 5.07 | 5.08 | -1.55% | 19,913 | 10,243,622 |
| 2024-07-09 | 5.16 | 5.23 | 4.98 | 5.16 | -0.19% | 24,199 | 12,358,974 |
| 2024-07-08 | 5.28 | 5.33 | 5.13 | 5.17 | -2.82% | 18,563 | 9,625,144 |
| 2024-07-05 | 5.29 | 5.33 | 5.21 | 5.32 | +0.57% | 16,328 | 8,640,382 |
| 2024-07-04 | 5.48 | 5.53 | 5.28 | 5.29 | -3.47% | 25,509 | 13,656,284 |
| 2024-07-03 | 5.56 | 5.67 | 5.46 | 5.48 | -1.44% | 27,497 | 15,253,384 |
| 2024-07-02 | 5.49 | 5.6 | 5.44 | 5.56 | +1.28% | 20,124 | 11,175,102 |
| 2024-07-01 | 5.53 | 5.77 | 5.4 | 5.49 | -1.26% | 27,076 | 14,853,558 |
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：