股票概览
5.35
+1.71%
+0.09
5.27
开盘价
5.35
最高价
5.26
最低价
18,991
成交量
数据更新至: 2024-07-31
技术指标
5.24
MA5 (5日均线)
5.22
MA10 (10日均线)
5.17
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 | 5.27 | 5.35 | 5.26 | 5.35 | +1.71% | 18,991 | 10,101,262 |
| 2024-07-30 | 5.21 | 5.27 | 5.18 | 5.26 | +0.38% | 12,378 | 6,492,015 |
| 2024-07-29 | 5.22 | 5.27 | 5.19 | 5.24 | +0.19% | 13,623 | 7,134,257 |
| 2024-07-26 | 5.1 | 5.23 | 5.1 | 5.23 | +2.15% | 15,372 | 7,977,257 |
| 2024-07-25 | 5.18 | 5.24 | 5.12 | 5.12 | -1.73% | 15,429 | 7,980,928 |
| 2024-07-24 | 5.13 | 5.24 | 5.13 | 5.21 | +1.17% | 12,792 | 6,652,503 |
| 2024-07-23 | 5.2 | 5.23 | 5.15 | 5.15 | -0.58% | 16,446 | 8,538,329 |
| 2024-07-22 | 5.18 | 5.23 | 5.14 | 5.18 | -0.38% | 15,354 | 7,944,663 |
| 2024-07-19 | 5.28 | 5.31 | 5.19 | 5.2 | -1.52% | 25,132 | 13,166,791 |
| 2024-07-18 | 5.11 | 5.29 | 5.05 | 5.28 | +3.13% | 37,428 | 19,460,482 |
| 2024-07-17 | 5.14 | 5.15 | 5.1 | 5.12 | -0.39% | 9,339 | 4,784,569 |
| 2024-07-16 | 5.17 | 5.17 | 5.1 | 5.14 | -0.58% | 11,327 | 5,809,685 |
| 2024-07-15 | 5.19 | 5.19 | 5.11 | 5.17 | 0% | 15,330 | 7,890,935 |
| 2024-07-12 | 5.18 | 5.19 | 5.13 | 5.17 | +0.19% | 20,852 | 10,765,865 |
| 2024-07-11 | 5.14 | 5.16 | 5.1 | 5.16 | +1.57% | 21,472 | 11,034,537 |
| 2024-07-10 | 5.06 | 5.11 | 5.06 | 5.08 | -0.39% | 12,588 | 6,403,061 |
| 2024-07-09 | 5.03 | 5.1 | 4.95 | 5.1 | +0.79% | 19,733 | 9,935,454 |
| 2024-07-08 | 5.09 | 5.12 | 5.05 | 5.06 | -1.17% | 18,745 | 9,510,052 |
| 2024-07-05 | 5.05 | 5.15 | 5.05 | 5.12 | +0.99% | 20,385 | 10,414,695 |
| 2024-07-04 | 5.1 | 5.14 | 5.05 | 5.07 | -0.78% | 23,675 | 12,034,276 |
| 2024-07-03 | 5.1 | 5.2 | 5.1 | 5.11 | 0% | 29,853 | 15,373,184 |
| 2024-07-02 | 5.09 | 5.13 | 5.05 | 5.11 | +0.39% | 21,667 | 11,042,704 |
| 2024-07-01 | 5.01 | 5.1 | 5.01 | 5.09 | +1.19% | 24,445 | 12,413,548 |
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：