股票概览
5.88
+2.8%
+0.16
5.74
开盘价
5.9
最高价
5.71
最低价
190,319
成交量
数据更新至: 2024-07-31
技术指标
5.66
MA5 (5日均线)
5.61
MA10 (10日均线)
5.63
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 | 5.74 | 5.9 | 5.71 | 5.88 | +2.8% | 190,319 | 110,913,107 |
| 2024-07-30 | 5.68 | 5.73 | 5.61 | 5.72 | +0.35% | 121,073 | 68,683,200 |
| 2024-07-29 | 5.68 | 5.77 | 5.6 | 5.7 | +1.42% | 174,407 | 99,302,377 |
| 2024-07-26 | 5.41 | 5.64 | 5.38 | 5.62 | +4.85% | 188,448 | 104,307,555 |
| 2024-07-25 | 5.3 | 5.46 | 5.28 | 5.36 | +0.37% | 107,081 | 57,635,127 |
| 2024-07-24 | 5.54 | 5.57 | 5.32 | 5.34 | -4.47% | 187,750 | 101,850,711 |
| 2024-07-23 | 5.63 | 5.76 | 5.58 | 5.59 | -0.71% | 196,390 | 111,578,350 |
| 2024-07-22 | 5.62 | 5.65 | 5.54 | 5.63 | +0.18% | 112,432 | 62,820,358 |
| 2024-07-19 | 5.63 | 5.67 | 5.56 | 5.62 | -0.88% | 125,177 | 70,285,098 |
| 2024-07-18 | 5.54 | 5.68 | 5.48 | 5.67 | +0.89% | 150,353 | 83,862,987 |
| 2024-07-17 | 5.67 | 5.79 | 5.53 | 5.62 | -1.4% | 180,414 | 101,606,435 |
| 2024-07-16 | 5.7 | 5.74 | 5.61 | 5.7 | +0.18% | 135,859 | 77,005,144 |
| 2024-07-15 | 5.77 | 5.84 | 5.65 | 5.69 | -2.74% | 153,913 | 88,038,343 |
| 2024-07-12 | 5.88 | 5.9 | 5.79 | 5.85 | -1.18% | 176,998 | 103,361,979 |
| 2024-07-11 | 5.9 | 5.98 | 5.83 | 5.92 | +2.07% | 284,206 | 168,075,739 |
| 2024-07-10 | 5.84 | 6.08 | 5.75 | 5.8 | -0.51% | 464,553 | 275,643,041 |
| 2024-07-09 | 5.7 | 5.95 | 5.49 | 5.83 | +10.63% | 540,444 | 307,057,379 |
| 2024-07-08 | 5.41 | 5.41 | 5.24 | 5.27 | -2.95% | 99,233 | 52,496,521 |
| 2024-07-05 | 5.23 | 5.45 | 5.21 | 5.43 | +2.84% | 137,607 | 73,403,073 |
| 2024-07-04 | 5.44 | 5.5 | 5.26 | 5.28 | -3.83% | 134,716 | 72,117,662 |
| 2024-07-03 | 5.55 | 5.58 | 5.44 | 5.49 | -1.79% | 115,350 | 63,386,838 |
| 2024-07-02 | 5.54 | 5.65 | 5.51 | 5.59 | +0.9% | 147,461 | 82,370,889 |
| 2024-07-01 | 5.48 | 5.55 | 5.46 | 5.54 | +1.47% | 131,996 | 72,752,087 |
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：