股票概览
5.52
+3.76%
+0.2
5.33
开盘价
5.52
最高价
5.27
最低价
20,911
成交量
数据更新至: 2024-07-31
技术指标
5.31
MA5 (5日均线)
5.29
MA10 (10日均线)
5.36
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 | 5.33 | 5.52 | 5.27 | 5.52 | +3.76% | 20,911 | 11,360,022 |
| 2024-07-30 | 5.32 | 5.36 | 5.24 | 5.32 | +0.38% | 12,839 | 6,822,764 |
| 2024-07-29 | 5.22 | 5.35 | 5.15 | 5.3 | +0.95% | 19,315 | 10,156,135 |
| 2024-07-26 | 5.19 | 5.33 | 5.19 | 5.25 | +1.35% | 15,507 | 8,138,969 |
| 2024-07-25 | 5.09 | 5.26 | 5.04 | 5.18 | +1.37% | 15,621 | 8,030,632 |
| 2024-07-24 | 5.26 | 5.32 | 5.08 | 5.11 | -3.22% | 26,058 | 13,406,202 |
| 2024-07-23 | 5.39 | 5.5 | 5.28 | 5.28 | -2.22% | 17,284 | 9,334,196 |
| 2024-07-22 | 5.3 | 5.43 | 5.24 | 5.4 | +2.27% | 20,750 | 11,115,780 |
| 2024-07-19 | 5.3 | 5.36 | 5.1 | 5.28 | +0.76% | 17,964 | 9,426,321 |
| 2024-07-18 | 5.21 | 5.3 | 4.97 | 5.24 | +0.19% | 33,363 | 17,099,475 |
| 2024-07-17 | 5.28 | 5.4 | 5.18 | 5.23 | -2.24% | 22,138 | 11,615,623 |
| 2024-07-16 | 5.36 | 5.5 | 5.29 | 5.35 | -0.19% | 22,010 | 11,784,184 |
| 2024-07-15 | 5.58 | 5.64 | 5.36 | 5.36 | -4.8% | 22,605 | 12,270,409 |
| 2024-07-12 | 5.72 | 5.77 | 5.52 | 5.63 | -0.88% | 25,302 | 14,344,575 |
| 2024-07-11 | 5.38 | 5.72 | 5.35 | 5.68 | +7.78% | 37,471 | 20,959,664 |
| 2024-07-10 | 5.36 | 5.43 | 5.25 | 5.27 | -1.68% | 22,129 | 11,825,316 |
| 2024-07-09 | 5.29 | 5.43 | 5.11 | 5.36 | +1.9% | 31,452 | 16,587,518 |
| 2024-07-08 | 4.86 | 5.49 | 4.86 | 5.26 | -6.24% | 44,891 | 23,902,274 |
| 2024-07-05 | 5.65 | 5.68 | 5.44 | 5.61 | +0.54% | 29,419 | 16,269,431 |
| 2024-07-04 | 5.7 | 5.77 | 5.53 | 5.58 | -3.46% | 26,755 | 15,011,007 |
| 2024-07-03 | 5.74 | 5.9 | 5.65 | 5.78 | +0.35% | 24,725 | 14,291,912 |
| 2024-07-02 | 5.83 | 5.87 | 5.68 | 5.76 | +0.88% | 33,178 | 19,203,998 |
| 2024-07-01 | 6.08 | 6.08 | 5.61 | 5.71 | -4.83% | 46,561 | 26,681,482 |
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：