股票概览
5.5
-0.9%
-0.05
5.56
开盘价
5.57
最高价
5.47
最低价
1,609,510
成交量
数据更新至: 2024-07-31
技术指标
5.42
MA5 (5日均线)
5.38
MA10 (10日均线)
5.44
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 | 5.56 | 5.57 | 5.47 | 5.5 | -0.9% | 1,609,510 | 886,490,033 |
| 2024-07-30 | 5.45 | 5.55 | 5.44 | 5.55 | +1.46% | 1,412,462 | 778,454,982 |
| 2024-07-29 | 5.34 | 5.51 | 5.3 | 5.47 | +2.82% | 1,325,578 | 718,941,752 |
| 2024-07-26 | 5.29 | 5.38 | 5.28 | 5.32 | +0.95% | 1,096,089 | 584,567,170 |
| 2024-07-25 | 5.29 | 5.34 | 5.23 | 5.27 | -0.38% | 956,949 | 504,329,210 |
| 2024-07-24 | 5.24 | 5.33 | 5.23 | 5.29 | +0.57% | 862,013 | 455,303,627 |
| 2024-07-23 | 5.29 | 5.37 | 5.25 | 5.26 | -1.13% | 943,360 | 502,079,639 |
| 2024-07-22 | 5.36 | 5.38 | 5.25 | 5.32 | -0.93% | 1,202,922 | 639,125,691 |
| 2024-07-19 | 5.35 | 5.38 | 5.32 | 5.37 | -2.19% | 1,071,109 | 573,284,456 |
| 2024-07-18 | 5.45 | 5.49 | 5.37 | 5.49 | +0.37% | 1,081,748 | 587,417,673 |
| 2024-07-17 | 5.47 | 5.54 | 5.45 | 5.47 | 0% | 1,298,330 | 713,057,175 |
| 2024-07-16 | 5.48 | 5.5 | 5.43 | 5.47 | -0.18% | 947,929 | 518,091,274 |
| 2024-07-15 | 5.43 | 5.49 | 5.37 | 5.48 | +0.74% | 910,854 | 496,219,527 |
| 2024-07-12 | 5.45 | 5.55 | 5.43 | 5.44 | -0.18% | 1,161,748 | 636,435,466 |
| 2024-07-11 | 5.43 | 5.47 | 5.38 | 5.45 | +1.3% | 1,081,538 | 588,325,041 |
| 2024-07-10 | 5.51 | 5.52 | 5.36 | 5.38 | -2.71% | 1,447,530 | 783,652,280 |
| 2024-07-09 | 5.49 | 5.54 | 5.38 | 5.53 | +0.73% | 1,404,083 | 767,817,884 |
| 2024-07-08 | 5.58 | 5.58 | 5.47 | 5.49 | -1.61% | 1,152,107 | 634,033,469 |
| 2024-07-05 | 5.61 | 5.65 | 5.51 | 5.58 | -0.71% | 1,237,562 | 688,805,077 |
| 2024-07-04 | 5.68 | 5.73 | 5.61 | 5.62 | -1.23% | 1,182,520 | 669,248,670 |
| 2024-07-03 | 5.66 | 5.78 | 5.66 | 5.69 | +0.18% | 1,294,253 | 738,594,790 |
| 2024-07-02 | 5.65 | 5.7 | 5.62 | 5.68 | 0% | 1,229,490 | 697,286,638 |
| 2024-07-01 | 5.58 | 5.75 | 5.58 | 5.68 | +1.61% | 1,963,571 | 1,116,534,371 |
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：