股票概览
5.23
+3.56%
+0.18
5.06
开盘价
5.24
最高价
5.04
最低价
67,467
成交量
数据更新至: 2024-07-31
技术指标
5.05
MA5 (5日均线)
4.99
MA10 (10日均线)
5.08
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 | 5.06 | 5.24 | 5.04 | 5.23 | +3.56% | 67,467 | 34,761,081 |
| 2024-07-30 | 5.05 | 5.07 | 5.01 | 5.05 | +0.2% | 25,660 | 12,931,885 |
| 2024-07-29 | 5 | 5.06 | 4.96 | 5.04 | +0.8% | 31,408 | 15,757,812 |
| 2024-07-26 | 4.94 | 5.01 | 4.94 | 5 | +1.21% | 31,992 | 15,942,467 |
| 2024-07-25 | 4.9 | 4.95 | 4.86 | 4.94 | +0.82% | 24,423 | 12,005,693 |
| 2024-07-24 | 4.92 | 4.96 | 4.87 | 4.9 | -0.41% | 25,177 | 12,359,858 |
| 2024-07-23 | 4.97 | 5.03 | 4.91 | 4.92 | -1.2% | 29,425 | 14,652,958 |
| 2024-07-22 | 4.95 | 4.99 | 4.93 | 4.98 | +0.81% | 25,885 | 12,847,811 |
| 2024-07-19 | 4.93 | 4.97 | 4.89 | 4.94 | 0% | 32,370 | 15,966,594 |
| 2024-07-18 | 4.97 | 4.97 | 4.85 | 4.94 | -1.79% | 56,431 | 27,761,884 |
| 2024-07-17 | 5.01 | 5.15 | 5 | 5.03 | +0.4% | 42,469 | 21,555,622 |
| 2024-07-16 | 5.01 | 5.06 | 4.98 | 5.01 | 0% | 27,601 | 13,838,151 |
| 2024-07-15 | 5.13 | 5.13 | 5.01 | 5.01 | -2.53% | 32,659 | 16,522,910 |
| 2024-07-12 | 5.22 | 5.25 | 5.13 | 5.14 | -1.53% | 42,363 | 21,948,683 |
| 2024-07-11 | 5.1 | 5.23 | 5.1 | 5.22 | +3.37% | 46,681 | 24,169,143 |
| 2024-07-10 | 5.1 | 5.1 | 5.02 | 5.05 | -2.32% | 40,603 | 20,543,153 |
| 2024-07-09 | 5.21 | 5.26 | 4.92 | 5.17 | -1.71% | 76,602 | 39,011,734 |
| 2024-07-08 | 5.4 | 5.44 | 5.22 | 5.26 | -2.59% | 30,626 | 16,186,206 |
| 2024-07-05 | 5.37 | 5.41 | 5.29 | 5.4 | +0.37% | 21,995 | 11,787,975 |
| 2024-07-04 | 5.53 | 5.53 | 5.36 | 5.38 | -2.54% | 33,643 | 18,258,983 |
| 2024-07-03 | 5.54 | 5.58 | 5.51 | 5.52 | -0.72% | 22,255 | 12,309,336 |
| 2024-07-02 | 5.57 | 5.58 | 5.51 | 5.56 | +0.18% | 26,637 | 14,783,941 |
| 2024-07-01 | 5.46 | 5.55 | 5.46 | 5.55 | +1.83% | 27,336 | 15,072,314 |
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：