股票概览
5.67
+3.47%
+0.19
5.46
开盘价
5.69
最高价
5.46
最低价
98,352
成交量
数据更新至: 2024-07-31
技术指标
5.49
MA5 (5日均线)
5.49
MA10 (10日均线)
5.42
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 | 5.46 | 5.69 | 5.46 | 5.67 | +3.47% | 98,352 | 55,080,161 |
| 2024-07-30 | 5.45 | 5.53 | 5.36 | 5.48 | +0.92% | 64,284 | 35,083,386 |
| 2024-07-29 | 5.5 | 5.5 | 5.4 | 5.43 | -0.91% | 50,460 | 27,429,246 |
| 2024-07-26 | 5.39 | 5.55 | 5.39 | 5.48 | +1.67% | 56,301 | 30,925,819 |
| 2024-07-25 | 5.35 | 5.44 | 5.32 | 5.39 | +0.56% | 67,385 | 36,256,862 |
| 2024-07-24 | 5.4 | 5.46 | 5.33 | 5.36 | -0.92% | 75,919 | 40,935,386 |
| 2024-07-23 | 5.57 | 5.59 | 5.4 | 5.41 | -2.7% | 68,612 | 37,739,067 |
| 2024-07-22 | 5.55 | 5.61 | 5.51 | 5.56 | +0.18% | 56,454 | 31,364,301 |
| 2024-07-19 | 5.56 | 5.63 | 5.48 | 5.55 | -0.54% | 74,773 | 41,486,704 |
| 2024-07-18 | 5.59 | 5.65 | 5.52 | 5.58 | -0.71% | 90,543 | 50,388,115 |
| 2024-07-17 | 5.61 | 5.71 | 5.57 | 5.62 | -0.18% | 100,659 | 56,706,829 |
| 2024-07-16 | 5.5 | 5.65 | 5.5 | 5.63 | +2.55% | 109,062 | 61,009,961 |
| 2024-07-15 | 5.48 | 5.53 | 5.44 | 5.49 | +0.18% | 86,828 | 47,618,436 |
| 2024-07-12 | 5.44 | 5.5 | 5.4 | 5.48 | 0% | 97,306 | 53,138,407 |
| 2024-07-11 | 5.3 | 5.52 | 5.26 | 5.48 | +4.58% | 156,186 | 85,064,368 |
| 2024-07-10 | 5.25 | 5.48 | 5.22 | 5.24 | +2.14% | 167,544 | 89,381,274 |
| 2024-07-09 | 5.06 | 5.17 | 4.93 | 5.13 | +1.18% | 89,765 | 45,469,938 |
| 2024-07-08 | 5.2 | 5.2 | 5.05 | 5.07 | -2.12% | 84,826 | 43,234,033 |
| 2024-07-05 | 5.1 | 5.21 | 5.03 | 5.18 | +1.17% | 63,897 | 32,834,729 |
| 2024-07-04 | 5.22 | 5.29 | 5.08 | 5.12 | -2.85% | 83,720 | 43,317,237 |
| 2024-07-03 | 5.2 | 5.32 | 5.2 | 5.27 | +1.15% | 91,042 | 47,965,027 |
| 2024-07-02 | 5.33 | 5.36 | 5.18 | 5.21 | -3.34% | 141,894 | 74,802,787 |
| 2024-07-01 | 5.4 | 5.59 | 5.26 | 5.39 | +3.26% | 217,719 | 116,722,775 |
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：