股票概览
5.92
+1.72%
+0.1
5.8
开盘价
5.93
最高价
5.79
最低价
396,276
成交量
数据更新至: 2024-07-31
技术指标
5.84
MA5 (5日均线)
5.86
MA10 (10日均线)
5.85
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 | 5.8 | 5.93 | 5.79 | 5.92 | +1.72% | 396,276 | 233,410,855 |
| 2024-07-30 | 5.78 | 5.83 | 5.69 | 5.82 | +0.52% | 382,353 | 220,316,113 |
| 2024-07-29 | 5.84 | 5.85 | 5.77 | 5.79 | -0.86% | 242,103 | 140,431,657 |
| 2024-07-26 | 5.82 | 5.89 | 5.81 | 5.84 | +0.34% | 192,512 | 112,400,015 |
| 2024-07-25 | 5.78 | 5.84 | 5.76 | 5.82 | +0.52% | 182,334 | 105,772,673 |
| 2024-07-24 | 5.84 | 5.87 | 5.78 | 5.79 | -1.03% | 223,000 | 129,881,519 |
| 2024-07-23 | 5.93 | 5.95 | 5.85 | 5.85 | -1.52% | 227,732 | 134,280,952 |
| 2024-07-22 | 5.95 | 5.97 | 5.9 | 5.94 | -0.17% | 220,438 | 130,852,419 |
| 2024-07-19 | 5.87 | 5.97 | 5.85 | 5.95 | +1.19% | 328,070 | 194,363,093 |
| 2024-07-18 | 5.86 | 5.93 | 5.84 | 5.88 | -0.17% | 256,645 | 150,846,098 |
| 2024-07-17 | 5.79 | 5.91 | 5.76 | 5.89 | +1.73% | 470,635 | 275,855,976 |
| 2024-07-16 | 5.73 | 5.84 | 5.72 | 5.79 | +0.87% | 311,035 | 179,912,734 |
| 2024-07-15 | 5.81 | 5.84 | 5.71 | 5.74 | -2.05% | 506,684 | 292,494,871 |
| 2024-07-12 | 5.95 | 5.95 | 5.75 | 5.86 | -2.82% | 912,826 | 533,324,890 |
| 2024-07-11 | 5.79 | 6.03 | 5.79 | 6.03 | +4.69% | 697,237 | 414,640,898 |
| 2024-07-10 | 5.89 | 5.92 | 5.75 | 5.76 | -2.37% | 368,653 | 213,970,677 |
| 2024-07-09 | 5.81 | 5.9 | 5.77 | 5.9 | +1.55% | 300,817 | 175,696,321 |
| 2024-07-08 | 5.81 | 5.87 | 5.79 | 5.81 | 0% | 302,928 | 176,403,228 |
| 2024-07-05 | 5.79 | 5.83 | 5.71 | 5.81 | +0.52% | 395,447 | 227,967,585 |
| 2024-07-04 | 5.95 | 5.96 | 5.77 | 5.78 | -2.86% | 331,721 | 193,656,754 |
| 2024-07-03 | 5.93 | 5.98 | 5.89 | 5.95 | +0.68% | 178,251 | 105,842,353 |
| 2024-07-02 | 5.87 | 5.98 | 5.85 | 5.91 | +0.68% | 311,904 | 184,991,915 |
| 2024-07-01 | 5.86 | 5.92 | 5.83 | 5.87 | -0.34% | 203,608 | 119,550,118 |
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：