股票概览
6.1
+2.87%
+0.17
5.97
开盘价
6.12
最高价
5.92
最低价
47,607
成交量
数据更新至: 2024-07-31
技术指标
5.88
MA5 (5日均线)
5.76
MA10 (10日均线)
5.79
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 | 5.97 | 6.12 | 5.92 | 6.1 | +2.87% | 47,607 | 28,733,140 |
| 2024-07-30 | 5.85 | 5.98 | 5.81 | 5.93 | +1.19% | 26,539 | 15,686,453 |
| 2024-07-29 | 5.89 | 5.92 | 5.78 | 5.86 | +0.17% | 29,013 | 16,994,416 |
| 2024-07-26 | 5.64 | 5.85 | 5.64 | 5.85 | +3.72% | 34,904 | 20,201,170 |
| 2024-07-25 | 5.55 | 5.7 | 5.49 | 5.64 | +1.81% | 21,516 | 12,042,634 |
| 2024-07-24 | 5.58 | 5.69 | 5.53 | 5.54 | -2.12% | 25,591 | 14,299,474 |
| 2024-07-23 | 5.74 | 5.84 | 5.62 | 5.66 | -1.57% | 27,027 | 15,515,804 |
| 2024-07-22 | 5.69 | 5.76 | 5.65 | 5.75 | +1.41% | 23,901 | 13,663,364 |
| 2024-07-19 | 5.58 | 5.68 | 5.52 | 5.67 | +1.43% | 22,575 | 12,680,818 |
| 2024-07-18 | 5.63 | 5.65 | 5.45 | 5.59 | -1.24% | 37,826 | 20,891,819 |
| 2024-07-17 | 5.72 | 5.76 | 5.63 | 5.66 | -1.22% | 21,906 | 12,430,786 |
| 2024-07-16 | 5.75 | 5.79 | 5.66 | 5.73 | -0.52% | 27,948 | 15,959,056 |
| 2024-07-15 | 5.96 | 5.96 | 5.71 | 5.76 | -2.7% | 29,281 | 16,892,786 |
| 2024-07-12 | 5.99 | 6.08 | 5.89 | 5.92 | -1.17% | 33,999 | 20,313,921 |
| 2024-07-11 | 5.74 | 6.04 | 5.74 | 5.99 | +5.83% | 49,970 | 29,557,174 |
| 2024-07-10 | 5.76 | 5.78 | 5.61 | 5.66 | -2.58% | 30,283 | 17,191,442 |
| 2024-07-09 | 5.76 | 5.84 | 5.54 | 5.81 | +0.52% | 40,721 | 23,276,318 |
| 2024-07-08 | 6.04 | 6.04 | 5.76 | 5.78 | -3.67% | 28,165 | 16,454,688 |
| 2024-07-05 | 5.94 | 6.02 | 5.83 | 6 | +1.18% | 20,683 | 12,313,902 |
| 2024-07-04 | 6.2 | 6.21 | 5.9 | 5.93 | -3.89% | 36,713 | 22,076,348 |
| 2024-07-03 | 6.18 | 6.21 | 6.12 | 6.17 | -0.32% | 21,562 | 13,319,851 |
| 2024-07-02 | 6.18 | 6.21 | 6.09 | 6.19 | +0.81% | 30,443 | 18,808,706 |
| 2024-07-01 | 6.06 | 6.15 | 6.01 | 6.14 | +0.99% | 29,323 | 17,847,807 |
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：