股票概览
5.67
+5.19%
+0.28
5.39
开盘价
5.68
最高价
5.38
最低价
380,153
成交量
数据更新至: 2024-07-31
技术指标
5.46
MA5 (5日均线)
5.59
MA10 (10日均线)
5.95
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 | 5.39 | 5.68 | 5.38 | 5.67 | +5.19% | 380,153 | 211,534,720 |
| 2024-07-30 | 5.44 | 5.45 | 5.37 | 5.39 | -0.92% | 184,751 | 99,947,887 |
| 2024-07-29 | 5.48 | 5.5 | 5.38 | 5.44 | -0.55% | 231,041 | 125,396,744 |
| 2024-07-26 | 5.3 | 5.49 | 5.27 | 5.47 | +2.43% | 337,469 | 182,930,418 |
| 2024-07-25 | 5.43 | 5.45 | 5.33 | 5.34 | -2.73% | 315,553 | 169,530,103 |
| 2024-07-24 | 5.57 | 5.61 | 5.46 | 5.49 | -2.14% | 294,318 | 162,499,251 |
| 2024-07-23 | 5.67 | 5.72 | 5.61 | 5.61 | -1.92% | 244,704 | 138,752,903 |
| 2024-07-22 | 5.78 | 5.78 | 5.65 | 5.72 | -1.89% | 301,573 | 172,080,642 |
| 2024-07-19 | 5.9 | 5.91 | 5.8 | 5.83 | -1.52% | 250,383 | 146,085,173 |
| 2024-07-18 | 5.89 | 5.93 | 5.77 | 5.92 | +0.17% | 296,260 | 172,895,143 |
| 2024-07-17 | 6 | 6.03 | 5.88 | 5.91 | -1.83% | 298,931 | 176,799,551 |
| 2024-07-16 | 6.05 | 6.09 | 6 | 6.02 | -0.66% | 205,174 | 123,643,690 |
| 2024-07-15 | 6.01 | 6.09 | 5.95 | 6.06 | +0.33% | 255,621 | 154,606,591 |
| 2024-07-12 | 6.14 | 6.21 | 5.99 | 6.04 | -2.42% | 357,098 | 217,141,537 |
| 2024-07-11 | 6.17 | 6.24 | 6.13 | 6.19 | +0.65% | 247,382 | 152,785,971 |
| 2024-07-10 | 6.39 | 6.4 | 6.12 | 6.15 | -6.96% | 546,647 | 341,321,096 |
| 2024-07-09 | 6.51 | 6.63 | 6.43 | 6.61 | +0.76% | 266,662 | 173,918,208 |
| 2024-07-08 | 6.69 | 6.69 | 6.55 | 6.56 | -2.09% | 253,361 | 166,955,856 |
| 2024-07-05 | 6.79 | 6.8 | 6.66 | 6.7 | -1.33% | 239,045 | 160,481,941 |
| 2024-07-04 | 6.9 | 6.94 | 6.77 | 6.79 | -1.16% | 246,626 | 168,923,708 |
| 2024-07-03 | 7.02 | 7.06 | 6.86 | 6.87 | -1.86% | 302,161 | 209,462,570 |
| 2024-07-02 | 7.03 | 7.11 | 6.96 | 7 | +0.29% | 356,518 | 250,149,795 |
| 2024-07-01 | 6.71 | 6.99 | 6.7 | 6.98 | +4.18% | 394,990 | 271,552,727 |
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：