股票概览
5.92
+2.42%
+0.14
5.78
开盘价
5.94
最高价
5.71
最低价
45,725
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)
5.69
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 | 5.78 | 5.94 | 5.71 | 5.92 | +2.42% | 45,725 | 26,811,523 |
| 2024-07-30 | 5.82 | 5.82 | 5.65 | 5.78 | -1.03% | 54,001 | 30,980,889 |
| 2024-07-29 | 5.59 | 6.08 | 5.59 | 5.84 | +4.29% | 74,676 | 43,546,467 |
| 2024-07-26 | 5.42 | 5.63 | 5.4 | 5.6 | +3.7% | 37,244 | 20,757,646 |
| 2024-07-25 | 5.33 | 5.44 | 5.23 | 5.4 | +1.69% | 24,244 | 12,965,296 |
| 2024-07-24 | 5.46 | 5.51 | 5.3 | 5.31 | -2.75% | 27,467 | 14,747,955 |
| 2024-07-23 | 5.53 | 5.62 | 5.45 | 5.46 | -0.91% | 32,148 | 17,806,385 |
| 2024-07-22 | 5.53 | 5.58 | 5.4 | 5.51 | -0.36% | 30,872 | 16,911,508 |
| 2024-07-19 | 5.52 | 5.58 | 5.45 | 5.53 | 0% | 30,414 | 16,766,925 |
| 2024-07-18 | 5.6 | 5.6 | 5.41 | 5.53 | -1.78% | 30,742 | 16,891,425 |
| 2024-07-17 | 5.62 | 5.72 | 5.57 | 5.63 | +0.9% | 29,961 | 16,892,598 |
| 2024-07-16 | 5.72 | 5.74 | 5.56 | 5.58 | -1.93% | 35,796 | 20,174,188 |
| 2024-07-15 | 5.86 | 5.87 | 5.65 | 5.69 | -4.37% | 43,355 | 24,841,780 |
| 2024-07-12 | 5.96 | 6.09 | 5.91 | 5.95 | +0.68% | 44,438 | 26,637,572 |
| 2024-07-11 | 5.7 | 5.96 | 5.68 | 5.91 | +5.72% | 48,880 | 28,560,731 |
| 2024-07-10 | 5.68 | 5.73 | 5.56 | 5.59 | -1.58% | 24,583 | 13,851,491 |
| 2024-07-09 | 5.7 | 5.75 | 5.46 | 5.68 | -0.7% | 38,734 | 21,732,682 |
| 2024-07-08 | 6.05 | 6.05 | 5.7 | 5.72 | -5.77% | 40,128 | 23,286,730 |
| 2024-07-05 | 5.99 | 6.08 | 5.91 | 6.07 | +0.5% | 33,208 | 19,975,768 |
| 2024-07-04 | 6.35 | 6.37 | 6.01 | 6.04 | -3.97% | 37,936 | 23,128,431 |
| 2024-07-03 | 6.22 | 6.39 | 6.2 | 6.29 | +0.32% | 27,878 | 17,580,790 |
| 2024-07-02 | 6.15 | 6.29 | 6.1 | 6.27 | +2.12% | 37,279 | 23,239,641 |
| 2024-07-01 | 6.08 | 6.16 | 5.97 | 6.14 | +0.49% | 35,520 | 21,573,205 |
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：