股票概览
5.5
+2.23%
+0.12
5.38
开盘价
5.52
最高价
5.36
最低价
247,305
成交量
数据更新至: 2024-07-31
技术指标
5.43
MA5 (5日均线)
5.49
MA10 (10日均线)
5.68
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 | 5.38 | 5.52 | 5.36 | 5.5 | +2.23% | 247,305 | 135,060,349 |
| 2024-07-30 | 5.5 | 5.5 | 5.36 | 5.38 | -2% | 199,689 | 107,625,004 |
| 2024-07-29 | 5.46 | 5.52 | 5.41 | 5.49 | +0.92% | 154,417 | 84,423,569 |
| 2024-07-26 | 5.38 | 5.44 | 5.34 | 5.44 | +1.68% | 142,755 | 76,976,377 |
| 2024-07-25 | 5.44 | 5.48 | 5.31 | 5.35 | -2.37% | 199,453 | 106,946,975 |
| 2024-07-24 | 5.43 | 5.54 | 5.37 | 5.48 | +1.11% | 204,532 | 111,613,179 |
| 2024-07-23 | 5.53 | 5.54 | 5.42 | 5.42 | -1.81% | 223,158 | 121,985,238 |
| 2024-07-22 | 5.59 | 5.62 | 5.48 | 5.52 | -2.3% | 254,775 | 140,795,132 |
| 2024-07-19 | 5.67 | 5.68 | 5.59 | 5.65 | -0.35% | 149,517 | 84,160,276 |
| 2024-07-18 | 5.56 | 5.69 | 5.51 | 5.67 | +2.16% | 224,409 | 125,699,199 |
| 2024-07-17 | 5.75 | 5.75 | 5.51 | 5.55 | -3.98% | 364,943 | 204,032,637 |
| 2024-07-16 | 5.69 | 5.8 | 5.66 | 5.78 | +1.76% | 184,244 | 105,911,044 |
| 2024-07-15 | 5.8 | 5.81 | 5.64 | 5.68 | -2.41% | 322,462 | 183,572,534 |
| 2024-07-12 | 5.91 | 5.95 | 5.77 | 5.82 | -1.52% | 214,355 | 125,299,321 |
| 2024-07-11 | 5.91 | 5.97 | 5.87 | 5.91 | +0.51% | 187,622 | 111,116,530 |
| 2024-07-10 | 6.02 | 6.03 | 5.85 | 5.88 | -2.16% | 183,134 | 108,522,821 |
| 2024-07-09 | 5.95 | 6.03 | 5.83 | 6.01 | +0.67% | 238,221 | 141,282,806 |
| 2024-07-08 | 6.04 | 6.06 | 5.96 | 5.97 | -1% | 159,583 | 95,885,551 |
| 2024-07-05 | 6.04 | 6.08 | 5.99 | 6.03 | -0.33% | 159,095 | 95,981,774 |
| 2024-07-04 | 6.13 | 6.18 | 6.04 | 6.05 | -1.31% | 150,396 | 91,667,682 |
| 2024-07-03 | 6.19 | 6.23 | 6.11 | 6.13 | -0.97% | 201,716 | 124,598,900 |
| 2024-07-02 | 6.18 | 6.21 | 6.08 | 6.19 | +0.49% | 272,866 | 168,086,954 |
| 2024-07-01 | 5.93 | 6.18 | 5.91 | 6.16 | +4.23% | 379,990 | 231,741,853 |
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：