股票概览
5.53
+4.14%
+0.22
5.32
开盘价
5.54
最高价
5.29
最低价
55,040
成交量
数据更新至: 2024-07-31
技术指标
5.29
MA5 (5日均线)
5.31
MA10 (10日均线)
5.36
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 | 5.32 | 5.54 | 5.29 | 5.53 | +4.14% | 55,040 | 30,041,660 |
| 2024-07-30 | 5.22 | 5.31 | 5.21 | 5.31 | +1.72% | 30,192 | 15,945,635 |
| 2024-07-29 | 5.28 | 5.29 | 5.17 | 5.22 | 0% | 24,573 | 12,840,518 |
| 2024-07-26 | 5.17 | 5.25 | 5.16 | 5.22 | +1.16% | 23,762 | 12,375,305 |
| 2024-07-25 | 5.15 | 5.23 | 5.11 | 5.16 | 0% | 29,637 | 15,299,714 |
| 2024-07-24 | 5.29 | 5.32 | 5.15 | 5.16 | -2.82% | 37,013 | 19,297,449 |
| 2024-07-23 | 5.41 | 5.45 | 5.31 | 5.31 | -1.85% | 28,317 | 15,209,165 |
| 2024-07-22 | 5.36 | 5.43 | 5.29 | 5.41 | +0.37% | 33,187 | 17,806,095 |
| 2024-07-19 | 5.35 | 5.43 | 5.32 | 5.39 | -0.19% | 24,255 | 13,035,370 |
| 2024-07-18 | 5.33 | 5.41 | 5.24 | 5.4 | +0.93% | 33,489 | 17,867,220 |
| 2024-07-17 | 5.35 | 5.4 | 5.29 | 5.35 | -0.37% | 25,581 | 13,667,004 |
| 2024-07-16 | 5.38 | 5.4 | 5.31 | 5.37 | -0.37% | 24,287 | 12,979,416 |
| 2024-07-15 | 5.5 | 5.5 | 5.33 | 5.39 | -2.36% | 31,187 | 16,820,697 |
| 2024-07-12 | 5.47 | 5.62 | 5.47 | 5.52 | +0.18% | 41,490 | 23,028,883 |
| 2024-07-11 | 5.36 | 5.56 | 5.32 | 5.51 | +4.55% | 58,211 | 31,773,629 |
| 2024-07-10 | 5.33 | 5.38 | 5.23 | 5.27 | -1.31% | 32,131 | 17,052,200 |
| 2024-07-09 | 5.36 | 5.39 | 5.16 | 5.34 | -0.56% | 54,247 | 28,683,132 |
| 2024-07-08 | 5.57 | 5.58 | 5.36 | 5.37 | -3.76% | 35,378 | 19,185,675 |
| 2024-07-05 | 5.36 | 5.6 | 5.3 | 5.58 | +3.91% | 47,607 | 26,124,473 |
| 2024-07-04 | 5.56 | 5.58 | 5.36 | 5.37 | -3.24% | 34,376 | 18,711,703 |
| 2024-07-03 | 5.6 | 5.66 | 5.54 | 5.55 | -0.89% | 32,920 | 18,414,543 |
| 2024-07-02 | 5.45 | 5.62 | 5.43 | 5.6 | +2.56% | 47,387 | 26,367,741 |
| 2024-07-01 | 5.32 | 5.47 | 5.28 | 5.46 | +2.06% | 41,349 | 22,233,942 |
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：