股票概览
5.22
+1.16%
+0.06
5.19
开盘价
5.25
最高价
5.13
最低价
160,776
成交量
数据更新至: 2024-07-31
技术指标
5.08
MA5 (5日均线)
4.91
MA10 (10日均线)
4.89
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 | 5.25 | 5.13 | 5.22 | +1.16% | 160,776 | 83,596,817 |
| 2024-07-30 | 5.4 | 5.45 | 5.14 | 5.16 | -4.27% | 275,645 | 144,015,141 |
| 2024-07-29 | 4.95 | 5.39 | 4.91 | 5.39 | +10% | 246,710 | 130,616,502 |
| 2024-07-26 | 4.73 | 4.91 | 4.72 | 4.9 | +3.59% | 56,028 | 27,228,815 |
| 2024-07-25 | 4.69 | 4.78 | 4.6 | 4.73 | +1.28% | 32,303 | 15,143,325 |
| 2024-07-24 | 4.74 | 4.8 | 4.66 | 4.67 | -1.68% | 40,864 | 19,253,575 |
| 2024-07-23 | 4.82 | 4.91 | 4.75 | 4.75 | -1.25% | 38,356 | 18,541,914 |
| 2024-07-22 | 4.74 | 4.9 | 4.72 | 4.81 | +1.05% | 40,251 | 19,356,875 |
| 2024-07-19 | 4.72 | 4.81 | 4.65 | 4.76 | +1.06% | 32,907 | 15,570,673 |
| 2024-07-18 | 4.77 | 4.77 | 4.63 | 4.71 | -1.46% | 39,735 | 18,636,705 |
| 2024-07-17 | 4.87 | 4.9 | 4.77 | 4.78 | -1.65% | 27,274 | 13,102,332 |
| 2024-07-16 | 4.86 | 4.89 | 4.82 | 4.86 | -0.21% | 21,365 | 10,364,642 |
| 2024-07-15 | 5.01 | 5.01 | 4.83 | 4.87 | -1.62% | 31,788 | 15,507,354 |
| 2024-07-12 | 4.98 | 5.05 | 4.93 | 4.95 | -0.8% | 36,888 | 18,399,262 |
| 2024-07-11 | 4.85 | 5 | 4.81 | 4.99 | +5.05% | 50,089 | 24,678,770 |
| 2024-07-10 | 4.8 | 4.9 | 4.75 | 4.75 | -2.06% | 33,700 | 16,225,275 |
| 2024-07-09 | 4.77 | 4.87 | 4.64 | 4.85 | +1.68% | 44,627 | 21,291,820 |
| 2024-07-08 | 4.97 | 4.97 | 4.75 | 4.77 | -4.02% | 41,138 | 19,775,469 |
| 2024-07-05 | 4.89 | 5 | 4.77 | 4.97 | +2.47% | 46,013 | 22,583,546 |
| 2024-07-04 | 5.03 | 5.07 | 4.83 | 4.85 | -3.77% | 45,289 | 22,243,243 |
| 2024-07-03 | 5.07 | 5.15 | 5.03 | 5.04 | -0.79% | 37,570 | 19,095,674 |
| 2024-07-02 | 4.96 | 5.12 | 4.94 | 5.08 | +2.63% | 53,717 | 27,175,018 |
| 2024-07-01 | 4.96 | 5.03 | 4.87 | 4.95 | 0% | 43,311 | 21,337,575 |
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：