股票概览
5.75
+1.59%
+0.09
5.67
开盘价
5.76
最高价
5.63
最低价
35,350
成交量
数据更新至: 2024-07-31
技术指标
5.64
MA5 (5日均线)
5.57
MA10 (10日均线)
5.56
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 | 5.67 | 5.76 | 5.63 | 5.75 | +1.59% | 35,350 | 20,205,595 |
| 2024-07-30 | 5.64 | 5.68 | 5.61 | 5.66 | +0.18% | 23,051 | 13,034,229 |
| 2024-07-29 | 5.64 | 5.68 | 5.59 | 5.65 | +0.71% | 27,873 | 15,730,742 |
| 2024-07-26 | 5.55 | 5.64 | 5.53 | 5.61 | +1.26% | 33,216 | 18,609,961 |
| 2024-07-25 | 5.44 | 5.55 | 5.41 | 5.54 | +1.28% | 23,145 | 12,740,472 |
| 2024-07-24 | 5.45 | 5.57 | 5.4 | 5.47 | -0.55% | 44,763 | 24,436,043 |
| 2024-07-23 | 5.72 | 5.78 | 5.5 | 5.5 | 0% | 61,662 | 34,765,894 |
| 2024-07-22 | 5.48 | 5.52 | 5.42 | 5.5 | +0.36% | 24,146 | 13,199,155 |
| 2024-07-19 | 5.49 | 5.5 | 5.42 | 5.48 | -0.36% | 17,816 | 9,750,244 |
| 2024-07-18 | 5.48 | 5.53 | 5.39 | 5.5 | 0% | 25,819 | 14,096,270 |
| 2024-07-17 | 5.57 | 5.59 | 5.48 | 5.5 | -1.08% | 21,785 | 12,026,535 |
| 2024-07-16 | 5.62 | 5.64 | 5.51 | 5.56 | -1.24% | 29,886 | 16,605,973 |
| 2024-07-15 | 5.66 | 5.68 | 5.6 | 5.63 | -1.05% | 25,439 | 14,331,118 |
| 2024-07-12 | 5.65 | 5.74 | 5.62 | 5.69 | +0.71% | 38,623 | 22,034,827 |
| 2024-07-11 | 5.54 | 5.65 | 5.53 | 5.65 | +3.67% | 35,809 | 20,063,222 |
| 2024-07-10 | 5.49 | 5.55 | 5.45 | 5.45 | -1.27% | 22,807 | 12,533,090 |
| 2024-07-09 | 5.42 | 5.53 | 5.31 | 5.52 | +1.85% | 27,161 | 14,761,650 |
| 2024-07-08 | 5.57 | 5.57 | 5.4 | 5.42 | -3.04% | 26,196 | 14,290,528 |
| 2024-07-05 | 5.54 | 5.62 | 5.5 | 5.59 | +0.9% | 18,252 | 10,152,944 |
| 2024-07-04 | 5.76 | 5.76 | 5.52 | 5.54 | -3.65% | 28,383 | 15,942,543 |
| 2024-07-03 | 5.77 | 5.82 | 5.74 | 5.75 | -0.17% | 21,871 | 12,630,114 |
| 2024-07-02 | 5.7 | 5.78 | 5.68 | 5.76 | +0.7% | 26,847 | 15,436,867 |
| 2024-07-01 | 5.55 | 5.73 | 5.54 | 5.72 | +3.25% | 34,097 | 19,265,827 |
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：