股票概览
5.59
+4.29%
+0.23
5.36
开盘价
5.61
最高价
5.33
最低价
289,602
成交量
数据更新至: 2024-07-31
技术指标
5.37
MA5 (5日均线)
5.44
MA10 (10日均线)
5.50
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 | 5.36 | 5.61 | 5.33 | 5.59 | +4.29% | 289,602 | 160,024,308 |
| 2024-07-30 | 5.32 | 5.39 | 5.26 | 5.36 | +0.75% | 135,092 | 72,017,224 |
| 2024-07-29 | 5.32 | 5.38 | 5.3 | 5.32 | -0.37% | 147,622 | 78,759,173 |
| 2024-07-26 | 5.24 | 5.36 | 5.24 | 5.34 | +1.91% | 172,768 | 91,661,461 |
| 2024-07-25 | 5.22 | 5.34 | 5.18 | 5.24 | -0.95% | 183,948 | 96,667,540 |
| 2024-07-24 | 5.38 | 5.43 | 5.26 | 5.29 | -4.34% | 413,172 | 221,052,295 |
| 2024-07-23 | 5.6 | 5.88 | 5.46 | 5.53 | -1.6% | 565,415 | 318,243,999 |
| 2024-07-22 | 5.63 | 5.68 | 5.57 | 5.62 | -0.35% | 195,720 | 110,148,182 |
| 2024-07-19 | 5.5 | 5.69 | 5.45 | 5.64 | +2.55% | 254,232 | 142,528,386 |
| 2024-07-18 | 5.48 | 5.55 | 5.33 | 5.5 | -0.54% | 217,426 | 118,042,598 |
| 2024-07-17 | 5.62 | 5.63 | 5.52 | 5.53 | -1.43% | 145,095 | 80,812,498 |
| 2024-07-16 | 5.59 | 5.64 | 5.49 | 5.61 | +0.72% | 151,755 | 84,469,797 |
| 2024-07-15 | 5.69 | 5.7 | 5.54 | 5.57 | -1.94% | 183,607 | 103,138,704 |
| 2024-07-12 | 5.68 | 5.71 | 5.64 | 5.68 | -0.53% | 136,294 | 77,295,296 |
| 2024-07-11 | 5.65 | 5.74 | 5.61 | 5.71 | +2.7% | 235,375 | 133,683,096 |
| 2024-07-10 | 5.59 | 5.62 | 5.55 | 5.56 | -0.54% | 190,334 | 106,307,676 |
| 2024-07-09 | 5.31 | 5.61 | 5.26 | 5.59 | +5.27% | 320,233 | 175,141,255 |
| 2024-07-08 | 5.5 | 5.52 | 5.29 | 5.31 | -3.45% | 224,232 | 120,671,743 |
| 2024-07-05 | 5.5 | 5.53 | 5.4 | 5.5 | +0.18% | 149,472 | 81,649,767 |
| 2024-07-04 | 5.68 | 5.7 | 5.46 | 5.49 | -3.51% | 219,390 | 122,127,208 |
| 2024-07-03 | 5.65 | 5.75 | 5.61 | 5.69 | +0.35% | 188,593 | 107,039,882 |
| 2024-07-02 | 5.7 | 5.74 | 5.66 | 5.67 | -0.53% | 162,170 | 92,233,716 |
| 2024-07-01 | 5.71 | 5.74 | 5.59 | 5.7 | -0.18% | 239,002 | 135,396,793 |
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：