股票概览
5.43
+2.07%
+0.11
5.35
开盘价
5.43
最高价
5.3
最低价
81,269
成交量
数据更新至: 2024-07-31
技术指标
5.28
MA5 (5日均线)
5.22
MA10 (10日均线)
5.30
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 | 5.35 | 5.43 | 5.3 | 5.43 | +2.07% | 81,269 | 43,695,957 |
| 2024-07-30 | 5.27 | 5.34 | 5.23 | 5.32 | +0.76% | 60,118 | 31,908,777 |
| 2024-07-29 | 5.26 | 5.3 | 5.19 | 5.28 | +0.96% | 45,147 | 23,719,392 |
| 2024-07-26 | 5.15 | 5.24 | 5.14 | 5.23 | +1.36% | 49,009 | 25,517,260 |
| 2024-07-25 | 5.11 | 5.2 | 5.04 | 5.16 | +0.58% | 64,887 | 33,231,845 |
| 2024-07-24 | 5.12 | 5.23 | 5.1 | 5.13 | -0.19% | 73,447 | 37,932,559 |
| 2024-07-23 | 5.28 | 5.3 | 5.14 | 5.14 | -1.53% | 71,137 | 37,227,278 |
| 2024-07-22 | 5.16 | 5.26 | 5.14 | 5.22 | +0.77% | 58,025 | 30,199,458 |
| 2024-07-19 | 5.1 | 5.18 | 5.08 | 5.18 | +0.78% | 62,791 | 32,272,559 |
| 2024-07-18 | 5.16 | 5.18 | 5.06 | 5.14 | -0.77% | 73,158 | 37,381,711 |
| 2024-07-17 | 5.29 | 5.29 | 5.15 | 5.18 | -2.08% | 80,873 | 42,029,922 |
| 2024-07-16 | 5.42 | 5.42 | 5.27 | 5.29 | -1.86% | 84,766 | 44,963,759 |
| 2024-07-15 | 5.57 | 5.57 | 5.37 | 5.39 | -3.23% | 81,392 | 44,158,036 |
| 2024-07-12 | 5.56 | 5.65 | 5.52 | 5.57 | +0.36% | 111,293 | 62,166,136 |
| 2024-07-11 | 5.39 | 5.58 | 5.34 | 5.55 | +4.32% | 152,438 | 83,265,012 |
| 2024-07-10 | 5.4 | 5.43 | 5.3 | 5.32 | -2.21% | 109,489 | 58,695,005 |
| 2024-07-09 | 5.5 | 5.54 | 5.25 | 5.44 | +3.82% | 169,473 | 91,191,488 |
| 2024-07-08 | 5.37 | 5.37 | 5.22 | 5.24 | -2.6% | 82,947 | 43,721,614 |
| 2024-07-05 | 5.38 | 5.4 | 5.28 | 5.38 | 0% | 76,562 | 40,898,874 |
| 2024-07-04 | 5.54 | 5.57 | 5.36 | 5.38 | -2.89% | 102,484 | 55,775,627 |
| 2024-07-03 | 5.6 | 5.63 | 5.5 | 5.54 | -1.25% | 101,007 | 56,076,399 |
| 2024-07-02 | 5.57 | 5.65 | 5.51 | 5.61 | +0.54% | 131,373 | 73,316,517 |
| 2024-07-01 | 5.43 | 5.63 | 5.42 | 5.58 | +1.82% | 162,922 | 90,685,709 |
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：