股票概览
5.84
+2.46%
+0.14
5.67
开盘价
5.85
最高价
5.67
最低价
401,049
成交量
数据更新至: 2024-07-31
技术指标
5.71
MA5 (5日均线)
5.59
MA10 (10日均线)
5.60
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 | 5.67 | 5.85 | 5.67 | 5.84 | +2.46% | 401,049 | 232,475,985 |
| 2024-07-30 | 5.66 | 5.81 | 5.65 | 5.7 | -0.7% | 337,388 | 193,186,452 |
| 2024-07-29 | 5.7 | 5.88 | 5.64 | 5.74 | +0.88% | 553,332 | 319,626,245 |
| 2024-07-26 | 5.51 | 5.74 | 5.46 | 5.69 | +1.97% | 443,108 | 249,027,781 |
| 2024-07-25 | 5.64 | 5.78 | 5.56 | 5.58 | +1.64% | 438,440 | 247,014,759 |
| 2024-07-24 | 5.4 | 5.6 | 5.4 | 5.49 | +0.92% | 301,313 | 166,049,380 |
| 2024-07-23 | 5.55 | 5.6 | 5.41 | 5.44 | -2.68% | 242,079 | 133,696,827 |
| 2024-07-22 | 5.41 | 5.65 | 5.37 | 5.59 | +3.14% | 376,966 | 209,266,080 |
| 2024-07-19 | 5.36 | 5.45 | 5.34 | 5.42 | +0.18% | 197,487 | 106,858,232 |
| 2024-07-18 | 5.44 | 5.45 | 5.31 | 5.41 | -1.81% | 263,753 | 141,590,874 |
| 2024-07-17 | 5.53 | 5.62 | 5.51 | 5.51 | -0.9% | 206,454 | 114,625,695 |
| 2024-07-16 | 5.52 | 5.59 | 5.47 | 5.56 | +0.54% | 173,684 | 96,298,685 |
| 2024-07-15 | 5.62 | 5.64 | 5.51 | 5.53 | -1.78% | 189,293 | 105,083,569 |
| 2024-07-12 | 5.7 | 5.74 | 5.61 | 5.63 | -1.4% | 227,797 | 128,833,450 |
| 2024-07-11 | 5.61 | 5.73 | 5.58 | 5.71 | +3.82% | 359,187 | 203,278,758 |
| 2024-07-10 | 5.53 | 5.61 | 5.48 | 5.5 | -1.79% | 269,579 | 149,259,838 |
| 2024-07-09 | 5.5 | 5.64 | 5.34 | 5.6 | +1.27% | 389,603 | 214,278,692 |
| 2024-07-08 | 5.75 | 5.79 | 5.5 | 5.53 | -4.66% | 327,314 | 183,634,273 |
| 2024-07-05 | 5.7 | 5.83 | 5.58 | 5.8 | +1.22% | 358,102 | 206,156,100 |
| 2024-07-04 | 6.02 | 6.05 | 5.73 | 5.73 | -5.76% | 534,144 | 313,026,869 |
| 2024-07-03 | 6.18 | 6.26 | 6.06 | 6.08 | -1.3% | 430,908 | 265,632,472 |
| 2024-07-02 | 6.06 | 6.22 | 6.05 | 6.16 | +1.32% | 506,668 | 312,312,202 |
| 2024-07-01 | 6.04 | 6.09 | 5.9 | 6.08 | +0.16% | 367,970 | 220,875,203 |
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：