股票概览
5.21
+0.97%
+0.05
5.16
开盘价
5.23
最高价
5.14
最低价
154,619
成交量
数据更新至: 2024-07-31
技术指标
5.12
MA5 (5日均线)
5.14
MA10 (10日均线)
5.17
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 | 5.16 | 5.23 | 5.14 | 5.21 | +0.97% | 154,619 | 80,335,408 |
| 2024-07-30 | 5.11 | 5.17 | 5.07 | 5.16 | +0.98% | 123,619 | 63,295,525 |
| 2024-07-29 | 5.05 | 5.14 | 5.02 | 5.11 | +0.99% | 133,504 | 67,928,643 |
| 2024-07-26 | 5.08 | 5.12 | 5.04 | 5.06 | -0.39% | 145,428 | 73,776,637 |
| 2024-07-25 | 5.14 | 5.16 | 5.05 | 5.08 | -1.17% | 134,021 | 68,154,996 |
| 2024-07-24 | 5.11 | 5.2 | 5.11 | 5.14 | +0.19% | 132,679 | 68,358,575 |
| 2024-07-23 | 5.1 | 5.21 | 5.08 | 5.13 | +0.39% | 175,884 | 90,857,649 |
| 2024-07-22 | 5.15 | 5.15 | 5.07 | 5.11 | -0.97% | 175,937 | 89,667,108 |
| 2024-07-19 | 5.2 | 5.2 | 5.13 | 5.16 | -0.96% | 193,604 | 99,825,777 |
| 2024-07-18 | 5.2 | 5.22 | 5.12 | 5.21 | 0% | 120,240 | 62,211,657 |
| 2024-07-17 | 5.18 | 5.22 | 5.16 | 5.21 | +0.39% | 105,999 | 55,026,888 |
| 2024-07-16 | 5.24 | 5.3 | 5.16 | 5.19 | -1.14% | 144,970 | 75,544,497 |
| 2024-07-15 | 5.23 | 5.27 | 5.19 | 5.25 | +0.38% | 140,737 | 73,660,589 |
| 2024-07-12 | 5.11 | 5.23 | 5.11 | 5.23 | +2.15% | 179,999 | 93,626,728 |
| 2024-07-11 | 5.18 | 5.2 | 5.1 | 5.12 | -0.58% | 162,630 | 83,633,701 |
| 2024-07-10 | 5.19 | 5.22 | 5.13 | 5.15 | -1.15% | 121,237 | 62,533,181 |
| 2024-07-09 | 5.05 | 5.22 | 5.03 | 5.21 | +2.76% | 162,837 | 83,444,739 |
| 2024-07-08 | 5.12 | 5.16 | 5.04 | 5.07 | -0.78% | 173,337 | 88,409,635 |
| 2024-07-05 | 5.24 | 5.28 | 5.07 | 5.11 | -5.37% | 231,703 | 119,144,550 |
| 2024-07-04 | 5.5 | 5.54 | 5.38 | 5.4 | -2% | 190,648 | 103,791,723 |
| 2024-07-03 | 5.53 | 5.58 | 5.47 | 5.51 | -0.36% | 173,653 | 95,779,502 |
| 2024-07-02 | 5.46 | 5.54 | 5.44 | 5.53 | +1.28% | 211,468 | 116,350,741 |
| 2024-07-01 | 5.29 | 5.47 | 5.29 | 5.46 | +2.63% | 178,406 | 96,325,387 |
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：