股票概览
5.17
-0.19%
-0.01
5.19
开盘价
5.21
最高价
5.12
最低价
416,735
成交量
数据更新至: 2024-07-31
技术指标
5.19
MA5 (5日均线)
5.21
MA10 (10日均线)
5.19
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 | 5.19 | 5.21 | 5.12 | 5.17 | -0.19% | 416,735 | 215,161,761 |
| 2024-07-30 | 5.27 | 5.31 | 5.15 | 5.18 | -1.71% | 343,658 | 178,818,819 |
| 2024-07-29 | 5.12 | 5.28 | 5.1 | 5.27 | +2.73% | 485,913 | 253,121,410 |
| 2024-07-26 | 5.18 | 5.2 | 5.07 | 5.13 | -1.16% | 415,362 | 212,597,074 |
| 2024-07-25 | 5.26 | 5.27 | 5.15 | 5.19 | -1.33% | 358,547 | 186,143,841 |
| 2024-07-24 | 5.26 | 5.32 | 5.24 | 5.26 | -0.19% | 401,931 | 212,136,688 |
| 2024-07-23 | 5.16 | 5.33 | 5.15 | 5.27 | +2.13% | 635,178 | 335,224,639 |
| 2024-07-22 | 5.17 | 5.18 | 5.1 | 5.16 | -0.77% | 448,434 | 230,946,470 |
| 2024-07-19 | 5.25 | 5.26 | 5.14 | 5.2 | -1.14% | 548,301 | 284,490,359 |
| 2024-07-18 | 5.27 | 5.29 | 5.22 | 5.26 | -0.75% | 323,971 | 169,986,927 |
| 2024-07-17 | 5.3 | 5.32 | 5.24 | 5.3 | -0.19% | 409,405 | 216,424,314 |
| 2024-07-16 | 5.29 | 5.33 | 5.23 | 5.31 | +0.76% | 531,429 | 280,817,312 |
| 2024-07-15 | 5.18 | 5.29 | 5.16 | 5.27 | +1.74% | 513,702 | 269,861,929 |
| 2024-07-12 | 5.15 | 5.21 | 5.11 | 5.18 | +1.57% | 503,901 | 260,252,428 |
| 2024-07-11 | 5.17 | 5.19 | 5.06 | 5.1 | -0.97% | 428,860 | 219,088,769 |
| 2024-07-10 | 5.2 | 5.22 | 5.13 | 5.15 | -0.96% | 359,861 | 186,101,917 |
| 2024-07-09 | 5.12 | 5.22 | 5.1 | 5.2 | +1.36% | 560,542 | 289,272,679 |
| 2024-07-08 | 5.05 | 5.18 | 5.05 | 5.13 | +1.58% | 702,065 | 360,400,534 |
| 2024-07-05 | 5.12 | 5.15 | 5.02 | 5.05 | -1.17% | 475,615 | 241,279,899 |
| 2024-07-04 | 5.13 | 5.17 | 5.08 | 5.11 | -0.58% | 445,848 | 228,432,090 |
| 2024-07-03 | 5.16 | 5.18 | 5.08 | 5.14 | -0.39% | 383,334 | 196,467,393 |
| 2024-07-02 | 5.06 | 5.17 | 5.03 | 5.16 | +2.38% | 800,369 | 409,555,623 |
| 2024-07-01 | 5.01 | 5.09 | 4.99 | 5.04 | +0.4% | 582,057 | 293,623,596 |
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：