股票概览
5.41
+3.24%
+0.17
5.22
开盘价
5.41
最高价
5.21
最低价
89,590
成交量
数据更新至: 2024-07-31
技术指标
5.28
MA5 (5日均线)
5.29
MA10 (10日均线)
5.35
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 | 5.22 | 5.41 | 5.21 | 5.41 | +3.24% | 89,590 | 47,828,985 |
| 2024-07-30 | 5.21 | 5.24 | 5.16 | 5.24 | 0% | 57,436 | 29,884,474 |
| 2024-07-29 | 5.27 | 5.29 | 5.21 | 5.24 | -0.57% | 48,311 | 25,313,423 |
| 2024-07-26 | 5.23 | 5.29 | 5.19 | 5.27 | +0.96% | 57,542 | 30,310,037 |
| 2024-07-25 | 5.22 | 5.28 | 5.17 | 5.22 | +0.97% | 64,653 | 33,813,686 |
| 2024-07-24 | 5.22 | 5.26 | 5.17 | 5.17 | -1.15% | 59,838 | 31,179,305 |
| 2024-07-23 | 5.34 | 5.34 | 5.22 | 5.23 | -1.69% | 62,197 | 32,812,187 |
| 2024-07-22 | 5.41 | 5.41 | 5.3 | 5.32 | -1.12% | 55,167 | 29,440,364 |
| 2024-07-19 | 5.41 | 5.44 | 5.36 | 5.38 | -0.55% | 47,374 | 25,539,169 |
| 2024-07-18 | 5.32 | 5.46 | 5.3 | 5.41 | +1.31% | 80,214 | 43,106,734 |
| 2024-07-17 | 5.37 | 5.37 | 5.3 | 5.34 | -0.37% | 61,904 | 33,044,062 |
| 2024-07-16 | 5.37 | 5.39 | 5.33 | 5.36 | -0.19% | 60,223 | 32,254,489 |
| 2024-07-15 | 5.36 | 5.42 | 5.32 | 5.37 | -3.76% | 76,963 | 41,330,233 |
| 2024-07-12 | 5.56 | 5.6 | 5.51 | 5.58 | +0.72% | 78,367 | 43,550,865 |
| 2024-07-11 | 5.49 | 5.56 | 5.46 | 5.54 | +2.21% | 79,640 | 43,981,081 |
| 2024-07-10 | 5.43 | 5.5 | 5.36 | 5.42 | +0.74% | 71,785 | 39,034,123 |
| 2024-07-09 | 5.3 | 5.41 | 5.22 | 5.38 | +1.89% | 119,643 | 63,500,359 |
| 2024-07-08 | 5.42 | 5.42 | 5.26 | 5.28 | -2.4% | 87,119 | 46,265,338 |
| 2024-07-05 | 5.31 | 5.42 | 5.3 | 5.41 | +1.31% | 62,501 | 33,600,571 |
| 2024-07-04 | 5.43 | 5.44 | 5.31 | 5.34 | -1.66% | 68,018 | 36,501,833 |
| 2024-07-03 | 5.4 | 5.48 | 5.4 | 5.43 | 0% | 44,881 | 24,452,355 |
| 2024-07-02 | 5.42 | 5.46 | 5.38 | 5.43 | +0.37% | 58,834 | 31,924,641 |
| 2024-07-01 | 5.33 | 5.42 | 5.28 | 5.41 | +2.08% | 65,769 | 35,237,315 |
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：