股票概览
5.75
+1.59%
+0.09
5.58
开盘价
5.8
最高价
5.52
最低价
178,481
成交量
数据更新至: 2024-07-31
技术指标
5.54
MA5 (5日均线)
5.37
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 | 5.58 | 5.8 | 5.52 | 5.75 | +1.59% | 178,481 | 101,822,661 |
| 2024-07-30 | 5.39 | 5.84 | 5.38 | 5.66 | +3.28% | 213,659 | 119,347,359 |
| 2024-07-29 | 5.37 | 5.65 | 5.32 | 5.48 | +1.29% | 171,795 | 94,017,073 |
| 2024-07-26 | 5.37 | 5.44 | 5.3 | 5.41 | +0.56% | 137,244 | 73,747,679 |
| 2024-07-25 | 5.32 | 5.48 | 5.29 | 5.38 | -3.06% | 185,455 | 99,396,538 |
| 2024-07-24 | 5.42 | 6 | 5.25 | 5.55 | +0.36% | 305,015 | 168,085,303 |
| 2024-07-23 | 5.05 | 5.53 | 4.95 | 5.53 | +9.94% | 117,772 | 62,760,958 |
| 2024-07-22 | 4.96 | 5.05 | 4.9 | 5.03 | +1.21% | 30,230 | 15,098,933 |
| 2024-07-19 | 4.97 | 4.99 | 4.88 | 4.97 | -0.2% | 23,977 | 11,859,521 |
| 2024-07-18 | 4.96 | 5 | 4.84 | 4.98 | 0% | 33,783 | 16,619,996 |
| 2024-07-17 | 4.9 | 5 | 4.85 | 4.98 | +1.84% | 34,556 | 17,077,809 |
| 2024-07-16 | 4.88 | 4.95 | 4.87 | 4.89 | -0.81% | 25,831 | 12,644,923 |
| 2024-07-15 | 5.1 | 5.11 | 4.9 | 4.93 | -2.57% | 27,458 | 13,566,419 |
| 2024-07-12 | 5.04 | 5.17 | 5.03 | 5.06 | +0.2% | 39,862 | 20,357,419 |
| 2024-07-11 | 4.88 | 5.07 | 4.86 | 5.05 | +4.99% | 50,726 | 25,356,869 |
| 2024-07-10 | 4.87 | 4.92 | 4.77 | 4.81 | -1.03% | 29,051 | 14,089,808 |
| 2024-07-09 | 4.92 | 4.94 | 4.71 | 4.86 | -2.02% | 49,062 | 23,753,256 |
| 2024-07-08 | 5.1 | 5.13 | 4.92 | 4.96 | -2.94% | 33,906 | 16,932,750 |
| 2024-07-05 | 4.9 | 5.13 | 4.84 | 5.11 | +3.65% | 44,349 | 22,220,187 |
| 2024-07-04 | 5.2 | 5.22 | 4.91 | 4.93 | -5.19% | 54,479 | 27,294,102 |
| 2024-07-03 | 5.27 | 5.29 | 5.19 | 5.2 | -0.76% | 19,313 | 10,094,692 |
| 2024-07-02 | 5.13 | 5.28 | 5.13 | 5.24 | +1.35% | 34,736 | 18,203,877 |
| 2024-07-01 | 5.05 | 5.18 | 5.02 | 5.17 | +1.57% | 31,061 | 15,882,926 |
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：