股票概览
5.76
+2.49%
+0.14
5.63
开盘价
5.79
最高价
5.59
最低价
85,491
成交量
数据更新至: 2024-07-31
技术指标
5.65
MA5 (5日均线)
5.54
MA10 (10日均线)
5.68
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 | 5.63 | 5.79 | 5.59 | 5.76 | +2.49% | 85,491 | 48,916,205 |
| 2024-07-30 | 5.63 | 5.7 | 5.52 | 5.62 | -0.53% | 82,748 | 46,449,614 |
| 2024-07-29 | 5.78 | 5.91 | 5.61 | 5.65 | -1.4% | 118,997 | 67,969,407 |
| 2024-07-26 | 5.53 | 5.74 | 5.46 | 5.73 | +4.37% | 92,597 | 52,365,657 |
| 2024-07-25 | 5.33 | 5.56 | 5.33 | 5.49 | +1.29% | 58,276 | 31,913,168 |
| 2024-07-24 | 5.43 | 5.52 | 5.36 | 5.42 | -1.09% | 67,628 | 36,666,956 |
| 2024-07-23 | 5.58 | 5.68 | 5.46 | 5.48 | -2.49% | 64,388 | 35,649,655 |
| 2024-07-22 | 5.35 | 5.62 | 5.34 | 5.62 | +5.05% | 107,879 | 59,567,542 |
| 2024-07-19 | 5.34 | 5.42 | 5.27 | 5.35 | +0.56% | 63,946 | 34,250,906 |
| 2024-07-18 | 5.36 | 5.4 | 5.18 | 5.32 | -2.21% | 109,238 | 57,540,977 |
| 2024-07-17 | 5.68 | 5.69 | 5.44 | 5.44 | -4.9% | 100,155 | 55,415,684 |
| 2024-07-16 | 5.65 | 5.76 | 5.59 | 5.72 | +0.7% | 64,130 | 36,524,374 |
| 2024-07-15 | 5.88 | 5.91 | 5.65 | 5.68 | -4.22% | 105,881 | 60,610,694 |
| 2024-07-12 | 5.93 | 6.05 | 5.88 | 5.93 | 0% | 113,622 | 67,685,252 |
| 2024-07-11 | 5.85 | 5.97 | 5.82 | 5.93 | +3.13% | 114,279 | 67,483,730 |
| 2024-07-10 | 5.88 | 5.89 | 5.74 | 5.75 | -2.38% | 106,795 | 61,928,645 |
| 2024-07-09 | 5.86 | 5.92 | 5.6 | 5.89 | +2.08% | 130,634 | 75,637,967 |
| 2024-07-08 | 5.99 | 6.01 | 5.73 | 5.77 | -4.15% | 108,684 | 63,524,641 |
| 2024-07-05 | 5.97 | 6.1 | 5.85 | 6.02 | +1.01% | 111,249 | 66,407,490 |
| 2024-07-04 | 6.12 | 6.22 | 5.94 | 5.96 | -4.49% | 155,173 | 93,872,630 |
| 2024-07-03 | 6.37 | 6.39 | 6.18 | 6.24 | -4.59% | 212,585 | 132,989,770 |
| 2024-07-02 | 6.39 | 6.67 | 6.3 | 6.54 | +2.35% | 299,629 | 194,042,224 |
| 2024-07-01 | 6.09 | 6.57 | 6 | 6.39 | +3.9% | 281,664 | 175,962,664 |
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：