股票概览
5.63
+4.45%
+0.24
5.36
开盘价
5.66
最高价
5.32
最低价
535,472
成交量
数据更新至: 2024-07-31
技术指标
5.37
MA5 (5日均线)
5.36
MA10 (10日均线)
5.54
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 | 5.66 | 5.32 | 5.63 | +4.45% | 535,472 | 296,035,642 |
| 2024-07-30 | 5.29 | 5.54 | 5.26 | 5.39 | +1.51% | 452,039 | 244,649,167 |
| 2024-07-29 | 5.24 | 5.35 | 5.2 | 5.31 | +1.14% | 244,853 | 129,208,741 |
| 2024-07-26 | 5.29 | 5.31 | 5.21 | 5.25 | 0% | 262,135 | 137,851,215 |
| 2024-07-25 | 5.14 | 5.36 | 5.1 | 5.25 | +1.16% | 358,289 | 187,897,633 |
| 2024-07-24 | 5.16 | 5.23 | 5.12 | 5.19 | +0.19% | 255,198 | 131,999,176 |
| 2024-07-23 | 5.27 | 5.34 | 5.15 | 5.18 | -1.89% | 321,834 | 168,591,356 |
| 2024-07-22 | 5.5 | 5.5 | 5.22 | 5.28 | -4.35% | 461,024 | 244,439,728 |
| 2024-07-19 | 5.59 | 5.59 | 5.5 | 5.52 | -2.13% | 265,964 | 147,579,360 |
| 2024-07-18 | 5.55 | 5.64 | 5.48 | 5.64 | +0.36% | 272,689 | 151,158,618 |
| 2024-07-17 | 5.8 | 5.81 | 5.58 | 5.62 | -3.27% | 355,449 | 201,236,875 |
| 2024-07-16 | 5.78 | 5.81 | 5.72 | 5.81 | +0.69% | 277,666 | 160,086,103 |
| 2024-07-15 | 5.85 | 5.86 | 5.71 | 5.77 | -1.37% | 339,054 | 195,882,040 |
| 2024-07-12 | 5.98 | 5.98 | 5.79 | 5.85 | -2.17% | 450,301 | 264,180,793 |
| 2024-07-11 | 6.02 | 6.04 | 5.92 | 5.98 | 0% | 700,648 | 418,727,343 |
| 2024-07-10 | 5.83 | 6.1 | 5.69 | 5.98 | +6.22% | 1,162,948 | 685,015,798 |
| 2024-07-09 | 5.5 | 5.63 | 5.39 | 5.63 | +2.93% | 280,788 | 154,996,418 |
| 2024-07-08 | 5.56 | 5.57 | 5.43 | 5.47 | -1.97% | 223,863 | 122,686,419 |
| 2024-07-05 | 5.46 | 5.58 | 5.42 | 5.58 | +2.01% | 241,755 | 132,889,090 |
| 2024-07-04 | 5.6 | 5.63 | 5.44 | 5.47 | -2.5% | 271,316 | 149,463,501 |
| 2024-07-03 | 5.68 | 5.8 | 5.57 | 5.61 | -1.58% | 298,416 | 168,482,163 |
| 2024-07-02 | 5.69 | 5.75 | 5.65 | 5.7 | 0% | 302,092 | 171,998,635 |
| 2024-07-01 | 5.5 | 5.75 | 5.48 | 5.7 | +3.26% | 462,683 | 259,394,832 |
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：