股票概览
5.28
+5.18%
+0.26
5.03
开盘价
5.29
最高价
5.01
最低价
171,976
成交量
数据更新至: 2024-07-31
技术指标
5.10
MA5 (5日均线)
5.11
MA10 (10日均线)
5.31
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 | 5.03 | 5.29 | 5.01 | 5.28 | +5.18% | 171,976 | 89,086,917 |
| 2024-07-30 | 5.07 | 5.09 | 4.99 | 5.02 | -0.99% | 85,690 | 43,115,062 |
| 2024-07-29 | 5.1 | 5.12 | 5.04 | 5.07 | -0.39% | 84,173 | 42,763,087 |
| 2024-07-26 | 5.05 | 5.15 | 5.02 | 5.09 | +0.79% | 108,878 | 55,420,855 |
| 2024-07-25 | 5 | 5.07 | 4.96 | 5.05 | +1% | 108,461 | 54,432,979 |
| 2024-07-24 | 5.01 | 5.04 | 4.91 | 5 | -0.2% | 125,475 | 62,425,251 |
| 2024-07-23 | 5.12 | 5.19 | 5.01 | 5.01 | -2.53% | 106,673 | 54,395,430 |
| 2024-07-22 | 5.2 | 5.24 | 5.11 | 5.14 | -0.58% | 109,918 | 56,748,907 |
| 2024-07-19 | 5.22 | 5.23 | 5.14 | 5.17 | -0.96% | 97,639 | 50,546,833 |
| 2024-07-18 | 5.17 | 5.26 | 5.12 | 5.22 | +0.58% | 89,997 | 46,766,705 |
| 2024-07-17 | 5.22 | 5.26 | 5.14 | 5.19 | -0.76% | 94,710 | 49,107,604 |
| 2024-07-16 | 5.29 | 5.3 | 5.19 | 5.23 | -0.95% | 140,020 | 73,139,099 |
| 2024-07-15 | 5.46 | 5.46 | 5.22 | 5.28 | -3.3% | 232,231 | 123,248,740 |
| 2024-07-12 | 5.67 | 5.8 | 5.43 | 5.46 | -3.53% | 211,602 | 117,986,571 |
| 2024-07-11 | 5.66 | 5.72 | 5.55 | 5.66 | +1.98% | 167,010 | 94,293,670 |
| 2024-07-10 | 5.6 | 5.72 | 5.53 | 5.55 | -1.6% | 126,959 | 71,225,969 |
| 2024-07-09 | 5.54 | 5.68 | 5.46 | 5.64 | +1.08% | 119,884 | 66,833,913 |
| 2024-07-08 | 5.76 | 5.76 | 5.54 | 5.58 | -3.13% | 114,278 | 64,199,625 |
| 2024-07-05 | 5.8 | 5.82 | 5.59 | 5.76 | -0.69% | 165,121 | 94,364,625 |
| 2024-07-04 | 6.08 | 6.08 | 5.73 | 5.8 | -4.13% | 206,921 | 121,724,977 |
| 2024-07-03 | 6.19 | 6.27 | 6.03 | 6.05 | -2.42% | 146,853 | 89,766,934 |
| 2024-07-02 | 6.37 | 6.37 | 6.15 | 6.2 | -2.67% | 138,717 | 86,839,011 |
| 2024-07-01 | 6.32 | 6.38 | 6.18 | 6.37 | +1.43% | 111,387 | 70,092,412 |
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：