股票概览
5.9
+4.98%
+0.28
5.58
开盘价
5.93
最高价
5.58
最低价
85,254
成交量
数据更新至: 2024-07-31
技术指标
5.77
MA5 (5日均线)
5.86
MA10 (10日均线)
6.00
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 | 5.58 | 5.93 | 5.58 | 5.9 | +4.98% | 85,254 | 49,450,134 |
| 2024-07-30 | 5.61 | 5.71 | 5.52 | 5.62 | -0.88% | 56,247 | 31,570,027 |
| 2024-07-29 | 5.81 | 5.85 | 5.66 | 5.67 | -2.41% | 55,915 | 31,968,304 |
| 2024-07-26 | 5.85 | 5.94 | 5.79 | 5.81 | -0.34% | 44,757 | 26,167,493 |
| 2024-07-25 | 5.8 | 5.93 | 5.75 | 5.83 | 0% | 41,601 | 24,269,616 |
| 2024-07-24 | 5.96 | 6.02 | 5.83 | 5.83 | -2.35% | 54,260 | 32,207,491 |
| 2024-07-23 | 5.99 | 6.16 | 5.96 | 5.97 | -0.5% | 66,679 | 40,265,420 |
| 2024-07-22 | 5.98 | 6.03 | 5.91 | 6 | +0.17% | 57,309 | 34,194,657 |
| 2024-07-19 | 5.92 | 6.03 | 5.85 | 5.99 | -0.17% | 46,454 | 27,605,400 |
| 2024-07-18 | 6.08 | 6.09 | 5.81 | 6 | -1.8% | 64,922 | 38,528,515 |
| 2024-07-17 | 6.07 | 6.12 | 5.97 | 6.11 | +0.16% | 47,721 | 28,765,551 |
| 2024-07-16 | 6.08 | 6.13 | 6.02 | 6.1 | -0.16% | 35,782 | 21,706,716 |
| 2024-07-15 | 6.2 | 6.23 | 6.08 | 6.11 | -0.49% | 28,296 | 17,327,081 |
| 2024-07-12 | 6.26 | 6.29 | 6.11 | 6.14 | -1.92% | 38,136 | 23,602,506 |
| 2024-07-11 | 6.2 | 6.35 | 6.2 | 6.26 | +1.79% | 66,596 | 41,869,005 |
| 2024-07-10 | 6.11 | 6.18 | 6.02 | 6.15 | +0.16% | 48,697 | 29,676,938 |
| 2024-07-09 | 6.05 | 6.17 | 5.9 | 6.14 | +0.33% | 55,871 | 33,865,745 |
| 2024-07-08 | 6.18 | 6.18 | 5.95 | 6.12 | -1.13% | 52,803 | 31,867,970 |
| 2024-07-05 | 6.14 | 6.24 | 6 | 6.19 | +0.81% | 29,503 | 18,128,736 |
| 2024-07-04 | 6.3 | 6.36 | 6.11 | 6.14 | -2.69% | 35,868 | 22,272,635 |
| 2024-07-03 | 6.31 | 6.38 | 6.22 | 6.31 | -0.32% | 32,867 | 20,720,916 |
| 2024-07-02 | 6.38 | 6.45 | 6.28 | 6.33 | -0.63% | 34,842 | 22,203,928 |
| 2024-07-01 | 6.28 | 6.4 | 6.21 | 6.37 | +1.27% | 37,001 | 23,456,495 |
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：