股票概览
5.77
+2.12%
+0.12
5.65
开盘价
5.78
最高价
5.59
最低价
62,787
成交量
数据更新至: 2024-07-31
技术指标
5.57
MA5 (5日均线)
5.47
MA10 (10日均线)
5.54
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 | 5.65 | 5.78 | 5.59 | 5.77 | +2.12% | 62,787 | 35,829,186 |
| 2024-07-30 | 5.55 | 5.65 | 5.51 | 5.65 | +1.44% | 43,498 | 24,344,176 |
| 2024-07-29 | 5.56 | 5.6 | 5.44 | 5.57 | +1.27% | 48,060 | 26,630,509 |
| 2024-07-26 | 5.37 | 5.51 | 5.31 | 5.5 | +2.42% | 34,892 | 19,066,117 |
| 2024-07-25 | 5.29 | 5.45 | 5.21 | 5.37 | +0.75% | 35,309 | 18,841,539 |
| 2024-07-24 | 5.4 | 5.46 | 5.29 | 5.33 | -1.84% | 42,906 | 22,921,433 |
| 2024-07-23 | 5.51 | 5.61 | 5.41 | 5.43 | -1.99% | 46,232 | 25,493,159 |
| 2024-07-22 | 5.32 | 5.59 | 5.32 | 5.54 | +4.33% | 70,243 | 38,535,413 |
| 2024-07-19 | 5.2 | 5.38 | 5.18 | 5.31 | +0.95% | 37,528 | 19,926,726 |
| 2024-07-18 | 5.28 | 5.3 | 5.1 | 5.26 | -1.68% | 51,156 | 26,568,886 |
| 2024-07-17 | 5.5 | 5.54 | 5.33 | 5.35 | -3.08% | 51,766 | 27,854,577 |
| 2024-07-16 | 5.53 | 5.59 | 5.45 | 5.52 | -0.54% | 46,046 | 25,422,420 |
| 2024-07-15 | 5.79 | 5.79 | 5.51 | 5.55 | -4.8% | 81,321 | 45,653,222 |
| 2024-07-12 | 5.71 | 5.95 | 5.55 | 5.83 | +2.28% | 104,895 | 60,059,235 |
| 2024-07-11 | 5.61 | 5.71 | 5.59 | 5.7 | +3.45% | 71,348 | 40,456,137 |
| 2024-07-10 | 5.6 | 5.67 | 5.46 | 5.51 | -1.96% | 59,715 | 33,253,113 |
| 2024-07-09 | 5.58 | 5.66 | 5.32 | 5.62 | +1.81% | 86,290 | 47,475,651 |
| 2024-07-08 | 5.74 | 5.74 | 5.47 | 5.52 | -3.83% | 76,524 | 42,435,292 |
| 2024-07-05 | 5.63 | 5.8 | 5.42 | 5.74 | +1.41% | 85,337 | 48,524,406 |
| 2024-07-04 | 5.92 | 5.99 | 5.66 | 5.66 | -4.23% | 93,343 | 53,886,227 |
| 2024-07-03 | 6.17 | 6.18 | 5.88 | 5.91 | -5.14% | 140,836 | 84,602,830 |
| 2024-07-02 | 6.03 | 6.4 | 5.99 | 6.23 | +3.32% | 172,903 | 107,807,472 |
| 2024-07-01 | 6.04 | 6.17 | 5.93 | 6.03 | -0.82% | 102,959 | 61,986,853 |
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：