股票概览
5.95
+2.94%
+0.17
5.77
开盘价
5.99
最高价
5.73
最低价
184,890
成交量
数据更新至: 2024-07-31
技术指标
5.68
MA5 (5日均线)
5.69
MA10 (10日均线)
5.85
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 | 5.77 | 5.99 | 5.73 | 5.95 | +2.94% | 184,890 | 109,414,636 |
| 2024-07-30 | 5.68 | 5.89 | 5.57 | 5.78 | +2.3% | 134,205 | 77,011,379 |
| 2024-07-29 | 5.56 | 5.65 | 5.51 | 5.65 | +1.62% | 110,141 | 61,725,642 |
| 2024-07-26 | 5.47 | 5.56 | 5.46 | 5.56 | +1.46% | 91,539 | 50,575,459 |
| 2024-07-25 | 5.52 | 5.57 | 5.39 | 5.48 | 0% | 111,153 | 60,830,775 |
| 2024-07-24 | 5.62 | 5.66 | 5.48 | 5.48 | -2.49% | 143,004 | 79,440,115 |
| 2024-07-23 | 5.74 | 5.86 | 5.62 | 5.62 | -1.4% | 165,264 | 94,977,884 |
| 2024-07-22 | 5.67 | 5.81 | 5.64 | 5.7 | -0.87% | 139,170 | 79,464,227 |
| 2024-07-19 | 5.82 | 5.82 | 5.62 | 5.75 | -2.38% | 220,861 | 126,259,809 |
| 2024-07-18 | 5.86 | 5.91 | 5.68 | 5.89 | -4.23% | 301,815 | 174,867,605 |
| 2024-07-17 | 6.1 | 6.36 | 6.04 | 6.15 | +3.02% | 373,094 | 229,418,795 |
| 2024-07-16 | 5.97 | 6.2 | 5.9 | 5.97 | 0% | 239,861 | 144,711,356 |
| 2024-07-15 | 5.94 | 6.04 | 5.86 | 5.97 | +0.67% | 126,054 | 74,877,846 |
| 2024-07-12 | 6.17 | 6.22 | 5.91 | 5.93 | -1.66% | 169,849 | 102,263,407 |
| 2024-07-11 | 5.93 | 6.07 | 5.88 | 6.03 | +2.9% | 193,791 | 116,266,622 |
| 2024-07-10 | 5.91 | 5.96 | 5.8 | 5.86 | -2.33% | 176,687 | 103,985,533 |
| 2024-07-09 | 6.04 | 6.09 | 5.76 | 6 | -1.8% | 287,386 | 170,496,218 |
| 2024-07-08 | 6.39 | 6.5 | 6.06 | 6.11 | -3.48% | 436,598 | 271,924,773 |
| 2024-07-05 | 5.75 | 6.33 | 5.65 | 6.33 | +10.09% | 215,503 | 131,677,043 |
| 2024-07-04 | 6 | 6.02 | 5.72 | 5.75 | -4.64% | 139,451 | 81,302,850 |
| 2024-07-03 | 6 | 6.12 | 5.98 | 6.03 | 0% | 101,286 | 61,343,049 |
| 2024-07-02 | 6.04 | 6.1 | 5.98 | 6.03 | +0.33% | 81,233 | 49,113,109 |
| 2024-07-01 | 5.96 | 6.03 | 5.87 | 6.01 | +1.01% | 103,698 | 61,760,032 |
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：