股票概览
5.82
+3.56%
+0.2
5.63
开盘价
5.84
最高价
5.59
最低价
47,595
成交量
数据更新至: 2024-07-31
技术指标
5.62
MA5 (5日均线)
5.68
MA10 (10日均线)
5.70
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 | 5.63 | 5.84 | 5.59 | 5.82 | +3.56% | 47,595 | 27,416,216 |
| 2024-07-30 | 5.5 | 5.64 | 5.49 | 5.62 | +2.18% | 32,155 | 17,983,189 |
| 2024-07-29 | 5.61 | 5.61 | 5.48 | 5.5 | -1.43% | 38,603 | 21,335,203 |
| 2024-07-26 | 5.53 | 5.66 | 5.52 | 5.58 | +0.36% | 42,503 | 23,771,321 |
| 2024-07-25 | 5.51 | 5.64 | 5.46 | 5.56 | +0.72% | 25,862 | 14,389,893 |
| 2024-07-24 | 5.64 | 5.67 | 5.49 | 5.52 | -2.13% | 38,002 | 21,123,564 |
| 2024-07-23 | 5.82 | 5.88 | 5.62 | 5.64 | -3.26% | 37,976 | 21,822,394 |
| 2024-07-22 | 5.89 | 5.89 | 5.75 | 5.83 | -1.02% | 35,388 | 20,524,944 |
| 2024-07-19 | 5.76 | 5.9 | 5.73 | 5.89 | +1.55% | 33,068 | 19,291,768 |
| 2024-07-18 | 5.79 | 5.81 | 5.67 | 5.8 | -0.34% | 32,874 | 18,857,472 |
| 2024-07-17 | 5.79 | 5.9 | 5.75 | 5.82 | +0.17% | 29,979 | 17,464,683 |
| 2024-07-16 | 5.85 | 5.92 | 5.74 | 5.81 | -0.85% | 39,105 | 22,774,980 |
| 2024-07-15 | 5.76 | 5.95 | 5.76 | 5.86 | +1.91% | 52,586 | 30,821,732 |
| 2024-07-12 | 5.7 | 5.86 | 5.68 | 5.75 | +0.7% | 44,183 | 25,492,364 |
| 2024-07-11 | 5.65 | 5.73 | 5.59 | 5.71 | +2.88% | 36,021 | 20,470,577 |
| 2024-07-10 | 5.62 | 5.67 | 5.43 | 5.55 | -0.72% | 45,950 | 25,606,887 |
| 2024-07-09 | 5.67 | 5.71 | 5.42 | 5.59 | -1.41% | 67,538 | 37,437,379 |
| 2024-07-08 | 5.83 | 5.84 | 5.61 | 5.67 | -2.74% | 36,833 | 21,004,042 |
| 2024-07-05 | 5.76 | 5.87 | 5.65 | 5.83 | +2.1% | 36,475 | 21,051,900 |
| 2024-07-04 | 5.91 | 5.93 | 5.68 | 5.71 | -5.31% | 44,681 | 25,798,663 |
| 2024-07-03 | 6.03 | 6.13 | 5.99 | 6.03 | -0.33% | 36,262 | 21,948,030 |
| 2024-07-02 | 6.06 | 6.09 | 6 | 6.05 | -0.17% | 40,577 | 24,537,860 |
| 2024-07-01 | 5.9 | 6.11 | 5.84 | 6.06 | +3.06% | 70,573 | 42,563,840 |
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：