股票概览
5.29
+1.34%
+0.07
5.23
开盘价
5.29
最高价
5.21
最低价
142,498
成交量
数据更新至: 2024-07-31
技术指标
5.21
MA5 (5日均线)
5.23
MA10 (10日均线)
5.25
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 | 5.23 | 5.29 | 5.21 | 5.29 | +1.34% | 142,498 | 74,976,729 |
| 2024-07-30 | 5.19 | 5.24 | 5.15 | 5.22 | +0.19% | 95,853 | 49,797,231 |
| 2024-07-29 | 5.15 | 5.22 | 5.11 | 5.21 | +1.17% | 130,261 | 67,349,867 |
| 2024-07-26 | 5.16 | 5.18 | 5.11 | 5.15 | -0.39% | 97,170 | 49,987,232 |
| 2024-07-25 | 5.2 | 5.24 | 5.14 | 5.17 | -0.58% | 109,230 | 56,481,179 |
| 2024-07-24 | 5.21 | 5.25 | 5.18 | 5.2 | -0.19% | 96,374 | 50,289,377 |
| 2024-07-23 | 5.18 | 5.28 | 5.18 | 5.21 | +0.19% | 150,181 | 78,791,828 |
| 2024-07-22 | 5.26 | 5.27 | 5.16 | 5.2 | -1.52% | 146,116 | 75,931,325 |
| 2024-07-19 | 5.31 | 5.32 | 5.25 | 5.28 | -0.94% | 108,484 | 57,188,124 |
| 2024-07-18 | 5.33 | 5.34 | 5.23 | 5.33 | -0.37% | 141,473 | 74,848,878 |
| 2024-07-17 | 5.28 | 5.38 | 5.25 | 5.35 | +1.33% | 166,687 | 88,522,062 |
| 2024-07-16 | 5.34 | 5.38 | 5.25 | 5.28 | -0.94% | 127,948 | 67,874,859 |
| 2024-07-15 | 5.29 | 5.34 | 5.26 | 5.33 | +0.95% | 121,057 | 64,202,430 |
| 2024-07-12 | 5.2 | 5.3 | 5.2 | 5.28 | +1.34% | 142,032 | 74,865,022 |
| 2024-07-11 | 5.25 | 5.27 | 5.19 | 5.21 | -0.19% | 137,858 | 72,056,863 |
| 2024-07-10 | 5.27 | 5.31 | 5.22 | 5.22 | -0.95% | 100,557 | 52,751,865 |
| 2024-07-09 | 5.2 | 5.3 | 5.17 | 5.27 | +1.74% | 129,557 | 67,902,070 |
| 2024-07-08 | 5.26 | 5.28 | 5.15 | 5.18 | -1.15% | 122,923 | 64,062,898 |
| 2024-07-05 | 5.34 | 5.37 | 5.21 | 5.24 | -2.06% | 137,453 | 72,453,139 |
| 2024-07-04 | 5.42 | 5.44 | 5.33 | 5.35 | -1.11% | 117,548 | 63,311,435 |
| 2024-07-03 | 5.45 | 5.49 | 5.39 | 5.41 | -1.1% | 118,510 | 64,334,976 |
| 2024-07-02 | 5.39 | 5.47 | 5.38 | 5.47 | +1.48% | 146,546 | 79,791,777 |
| 2024-07-01 | 5.33 | 5.41 | 5.3 | 5.39 | +1.13% | 141,280 | 75,859,835 |
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：