股票概览
6.08
+8.77%
+0.49
5.56
开盘价
6.53
最高价
5.5
最低价
901,353
成交量
数据更新至: 2024-07-31
技术指标
5.79
MA5 (5日均线)
5.37
MA10 (10日均线)
5.19
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 | 5.56 | 6.53 | 5.5 | 6.08 | +8.77% | 901,353 | 539,513,911 |
| 2024-07-30 | 5.59 | 5.76 | 5.57 | 5.59 | -2.27% | 455,691 | 257,550,301 |
| 2024-07-29 | 5.65 | 5.81 | 5.45 | 5.72 | +1.24% | 633,002 | 355,223,281 |
| 2024-07-26 | 5.7 | 5.9 | 5.6 | 5.65 | -4.56% | 863,697 | 493,922,221 |
| 2024-07-25 | 4.9 | 5.92 | 4.9 | 5.92 | +20.08% | 1,010,734 | 582,295,306 |
| 2024-07-24 | 5 | 5.11 | 4.92 | 4.93 | -2.18% | 108,304 | 53,984,515 |
| 2024-07-23 | 5.2 | 5.27 | 5.04 | 5.04 | +0.4% | 168,858 | 86,541,517 |
| 2024-07-22 | 4.91 | 5.08 | 4.9 | 5.02 | +3.29% | 133,434 | 66,848,504 |
| 2024-07-19 | 4.81 | 4.92 | 4.8 | 4.86 | +0.41% | 57,756 | 28,114,815 |
| 2024-07-18 | 4.86 | 4.86 | 4.71 | 4.84 | -1.63% | 94,552 | 45,205,451 |
| 2024-07-17 | 4.91 | 5 | 4.91 | 4.92 | -0.4% | 68,134 | 33,756,284 |
| 2024-07-16 | 4.9 | 4.98 | 4.84 | 4.94 | +0.61% | 62,804 | 30,900,767 |
| 2024-07-15 | 5.06 | 5.08 | 4.9 | 4.91 | -2.96% | 93,710 | 46,364,421 |
| 2024-07-12 | 5.07 | 5.15 | 5.04 | 5.06 | -0.39% | 89,631 | 45,605,792 |
| 2024-07-11 | 5.03 | 5.12 | 5.03 | 5.08 | +2.21% | 112,797 | 57,248,036 |
| 2024-07-10 | 4.98 | 5.07 | 4.93 | 4.97 | -0.8% | 91,912 | 45,826,560 |
| 2024-07-09 | 4.93 | 5.03 | 4.77 | 5.01 | +1.83% | 145,152 | 71,284,535 |
| 2024-07-08 | 5.17 | 5.17 | 4.9 | 4.92 | -5.93% | 153,114 | 76,432,250 |
| 2024-07-05 | 5.02 | 5.31 | 4.88 | 5.23 | +4.39% | 204,646 | 106,236,325 |
| 2024-07-04 | 5.24 | 5.28 | 4.98 | 5.01 | -4.02% | 125,710 | 64,078,368 |
| 2024-07-03 | 5.35 | 5.35 | 5.21 | 5.22 | -2.43% | 134,161 | 70,539,963 |
| 2024-07-02 | 5.09 | 5.47 | 5.07 | 5.35 | +5.31% | 240,010 | 128,099,837 |
| 2024-07-01 | 5.08 | 5.11 | 4.95 | 5.08 | 0% | 89,022 | 44,784,917 |
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：