股票概览
5.94
+3.85%
+0.22
5.72
开盘价
5.95
最高价
5.7
最低价
45,165
成交量
数据更新至: 2024-07-31
技术指标
5.73
MA5 (5日均线)
5.69
MA10 (10日均线)
5.72
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 | 5.72 | 5.95 | 5.7 | 5.94 | +3.85% | 45,165 | 26,462,785 |
| 2024-07-30 | 5.71 | 5.75 | 5.65 | 5.72 | +0.35% | 22,701 | 12,958,556 |
| 2024-07-29 | 5.82 | 5.82 | 5.63 | 5.7 | -0.7% | 29,620 | 16,901,426 |
| 2024-07-26 | 5.6 | 5.76 | 5.57 | 5.74 | +3.24% | 36,500 | 20,821,237 |
| 2024-07-25 | 5.49 | 5.62 | 5.47 | 5.56 | +1.28% | 32,170 | 17,862,649 |
| 2024-07-24 | 5.6 | 5.62 | 5.47 | 5.49 | -1.61% | 37,221 | 20,525,391 |
| 2024-07-23 | 5.71 | 5.73 | 5.57 | 5.58 | -2.28% | 30,489 | 17,232,211 |
| 2024-07-22 | 5.71 | 5.74 | 5.65 | 5.71 | -0.52% | 28,318 | 16,114,169 |
| 2024-07-19 | 5.72 | 5.74 | 5.63 | 5.74 | 0% | 29,555 | 16,823,775 |
| 2024-07-18 | 5.7 | 5.75 | 5.63 | 5.74 | +0.17% | 30,703 | 17,529,736 |
| 2024-07-17 | 5.67 | 5.76 | 5.67 | 5.73 | +0.88% | 28,438 | 16,292,785 |
| 2024-07-16 | 5.66 | 5.7 | 5.61 | 5.68 | -0.18% | 30,199 | 17,046,453 |
| 2024-07-15 | 5.72 | 5.75 | 5.64 | 5.69 | -1.04% | 37,041 | 21,080,583 |
| 2024-07-12 | 5.69 | 5.82 | 5.67 | 5.75 | +1.23% | 52,496 | 30,135,540 |
| 2024-07-11 | 5.59 | 5.76 | 5.59 | 5.68 | +3.09% | 66,588 | 37,880,925 |
| 2024-07-10 | 5.63 | 5.71 | 5.49 | 5.51 | -2.48% | 79,192 | 44,061,604 |
| 2024-07-09 | 5.82 | 5.86 | 5.62 | 5.65 | -2.59% | 74,866 | 42,723,224 |
| 2024-07-08 | 6.05 | 6.05 | 5.78 | 5.8 | -3.97% | 56,457 | 33,076,484 |
| 2024-07-05 | 5.95 | 6.04 | 5.93 | 6.04 | +1.17% | 43,911 | 26,304,050 |
| 2024-07-04 | 6.16 | 6.17 | 5.92 | 5.97 | -3.08% | 68,873 | 41,371,874 |
| 2024-07-03 | 6.18 | 6.23 | 6.12 | 6.16 | 0% | 25,711 | 15,877,987 |
| 2024-07-02 | 6.26 | 6.28 | 6.11 | 6.16 | -1.91% | 45,201 | 27,953,885 |
| 2024-07-01 | 6.11 | 6.29 | 6.11 | 6.28 | +2.78% | 48,678 | 30,203,625 |
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：