股票概览
5.21
+2.36%
+0.12
5.12
开盘价
5.21
最高价
5.07
最低价
70,444
成交量
数据更新至: 2024-07-31
技术指标
5.05
MA5 (5日均线)
4.93
MA10 (10日均线)
5.02
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 | 5.12 | 5.21 | 5.07 | 5.21 | +2.36% | 70,444 | 36,463,951 |
| 2024-07-30 | 5.08 | 5.14 | 5.04 | 5.09 | -0.78% | 57,102 | 29,083,009 |
| 2024-07-29 | 4.97 | 5.15 | 4.95 | 5.13 | +2.81% | 75,173 | 38,217,053 |
| 2024-07-26 | 4.82 | 4.99 | 4.8 | 4.99 | +3.74% | 67,113 | 33,079,977 |
| 2024-07-25 | 4.74 | 4.86 | 4.69 | 4.81 | +0.84% | 55,790 | 26,654,625 |
| 2024-07-24 | 4.8 | 4.87 | 4.75 | 4.77 | -1.24% | 52,315 | 25,022,958 |
| 2024-07-23 | 4.91 | 5.04 | 4.83 | 4.83 | -1.63% | 57,208 | 28,271,207 |
| 2024-07-22 | 4.76 | 4.93 | 4.74 | 4.91 | +2.51% | 82,846 | 40,340,567 |
| 2024-07-19 | 4.74 | 4.84 | 4.69 | 4.79 | 0% | 51,398 | 24,584,936 |
| 2024-07-18 | 4.84 | 4.86 | 4.7 | 4.79 | -2.64% | 80,592 | 38,358,787 |
| 2024-07-17 | 4.84 | 5.05 | 4.77 | 4.92 | +1.44% | 99,100 | 48,525,359 |
| 2024-07-16 | 4.84 | 4.89 | 4.75 | 4.85 | +0.21% | 51,409 | 24,801,422 |
| 2024-07-15 | 4.99 | 4.99 | 4.81 | 4.84 | -3.01% | 71,645 | 34,822,426 |
| 2024-07-12 | 5.03 | 5.09 | 4.91 | 4.99 | -0.8% | 84,692 | 42,332,590 |
| 2024-07-11 | 4.79 | 5.08 | 4.75 | 5.03 | +3.71% | 153,161 | 76,253,131 |
| 2024-07-10 | 5.11 | 5.11 | 4.85 | 4.85 | -10.02% | 181,361 | 88,537,566 |
| 2024-07-09 | 5.33 | 5.4 | 5.14 | 5.39 | +1.32% | 91,714 | 48,609,547 |
| 2024-07-08 | 5.42 | 5.42 | 5.29 | 5.32 | -2.39% | 69,925 | 37,338,492 |
| 2024-07-05 | 5.35 | 5.49 | 5.19 | 5.45 | +1.11% | 94,540 | 50,851,086 |
| 2024-07-04 | 5.63 | 5.72 | 5.35 | 5.39 | -4.77% | 136,235 | 75,057,356 |
| 2024-07-03 | 5.79 | 5.83 | 5.66 | 5.66 | -4.23% | 141,108 | 80,846,620 |
| 2024-07-02 | 5.79 | 6.2 | 5.7 | 5.91 | +1.55% | 250,262 | 147,758,997 |
| 2024-07-01 | 5.78 | 5.85 | 5.61 | 5.82 | -0.34% | 156,249 | 89,656,590 |
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：