股票概览
5.32
+5.35%
+0.27
5.05
开盘价
5.33
最高价
5
最低价
44,939
成交量
数据更新至: 2024-07-31
技术指标
5.12
MA5 (5日均线)
5.19
MA10 (10日均线)
5.25
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 | 5.05 | 5.33 | 5 | 5.32 | +5.35% | 44,939 | 23,408,949 |
| 2024-07-30 | 5.03 | 5.11 | 5 | 5.05 | +0.6% | 21,485 | 10,889,500 |
| 2024-07-29 | 5.11 | 5.11 | 4.98 | 5.02 | -1.38% | 22,537 | 11,339,148 |
| 2024-07-26 | 5.14 | 5.18 | 5.06 | 5.09 | -0.78% | 25,324 | 12,936,684 |
| 2024-07-25 | 5.08 | 5.18 | 5.03 | 5.13 | +0.98% | 23,052 | 11,768,478 |
| 2024-07-24 | 5.29 | 5.29 | 5.07 | 5.08 | -3.24% | 36,736 | 18,823,231 |
| 2024-07-23 | 5.42 | 5.45 | 5.24 | 5.25 | -2.78% | 24,851 | 13,270,968 |
| 2024-07-22 | 5.34 | 5.47 | 5.26 | 5.4 | +2.08% | 31,951 | 17,169,077 |
| 2024-07-19 | 5.22 | 5.31 | 5.14 | 5.29 | +1.15% | 25,599 | 13,425,675 |
| 2024-07-18 | 5.24 | 5.26 | 5.12 | 5.23 | -0.19% | 25,843 | 13,403,145 |
| 2024-07-17 | 5.23 | 5.32 | 5.19 | 5.24 | +0.38% | 23,251 | 12,206,021 |
| 2024-07-16 | 5.22 | 5.26 | 5.16 | 5.22 | -0.38% | 24,381 | 12,670,548 |
| 2024-07-15 | 5.42 | 5.52 | 5.22 | 5.24 | -3.68% | 30,687 | 16,212,787 |
| 2024-07-12 | 5.48 | 5.58 | 5.42 | 5.44 | -0.18% | 27,780 | 15,270,770 |
| 2024-07-11 | 5.31 | 5.48 | 5.31 | 5.45 | +4.21% | 37,958 | 20,538,377 |
| 2024-07-10 | 5.27 | 5.34 | 5.18 | 5.23 | -0.76% | 25,831 | 13,584,227 |
| 2024-07-09 | 5.3 | 5.35 | 5.15 | 5.27 | -0.57% | 42,498 | 22,230,723 |
| 2024-07-08 | 5.56 | 5.56 | 5.27 | 5.3 | -3.28% | 47,406 | 25,309,093 |
| 2024-07-05 | 5.19 | 5.52 | 5.1 | 5.48 | +5.59% | 56,564 | 30,305,815 |
| 2024-07-04 | 5.47 | 5.49 | 5.18 | 5.19 | -4.77% | 43,340 | 22,860,692 |
| 2024-07-03 | 5.52 | 5.59 | 5.43 | 5.45 | -1.27% | 29,069 | 15,954,840 |
| 2024-07-02 | 5.42 | 5.6 | 5.4 | 5.52 | +1.85% | 49,068 | 27,113,576 |
| 2024-07-01 | 5.54 | 5.58 | 5.25 | 5.42 | -2.34% | 62,728 | 33,745,525 |
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：