股票概览
5.94
+2.24%
+0.13
5.83
开盘价
5.96
最高价
5.81
最低价
135,960
成交量
数据更新至: 2024-07-31
技术指标
5.79
MA5 (5日均线)
5.78
MA10 (10日均线)
5.91
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 | 5.83 | 5.96 | 5.81 | 5.94 | +2.24% | 135,960 | 80,351,447 |
| 2024-07-30 | 5.73 | 5.82 | 5.72 | 5.81 | +1.4% | 94,202 | 54,454,319 |
| 2024-07-29 | 5.75 | 5.78 | 5.7 | 5.73 | -0.35% | 64,418 | 36,952,139 |
| 2024-07-26 | 5.72 | 5.78 | 5.72 | 5.75 | +0.35% | 56,053 | 32,242,348 |
| 2024-07-25 | 5.7 | 5.76 | 5.69 | 5.73 | +0.35% | 81,614 | 46,792,841 |
| 2024-07-24 | 5.72 | 5.76 | 5.69 | 5.71 | -0.35% | 77,255 | 44,218,916 |
| 2024-07-23 | 5.75 | 5.81 | 5.72 | 5.73 | -0.17% | 116,821 | 67,356,269 |
| 2024-07-22 | 5.8 | 5.83 | 5.71 | 5.74 | -1.37% | 103,793 | 59,613,042 |
| 2024-07-19 | 5.88 | 5.88 | 5.78 | 5.82 | -1.02% | 112,341 | 65,359,909 |
| 2024-07-18 | 5.89 | 5.89 | 5.8 | 5.88 | 0% | 88,745 | 51,974,717 |
| 2024-07-17 | 5.85 | 5.89 | 5.84 | 5.88 | -3.76% | 122,441 | 71,893,222 |
| 2024-07-16 | 6.1 | 6.13 | 6.08 | 6.11 | 0% | 105,239 | 64,297,133 |
| 2024-07-15 | 6.12 | 6.13 | 6.05 | 6.11 | 0% | 97,045 | 59,141,250 |
| 2024-07-12 | 6.05 | 6.16 | 6.03 | 6.11 | +0.99% | 148,122 | 90,545,433 |
| 2024-07-11 | 6.01 | 6.06 | 5.98 | 6.05 | +1.51% | 138,638 | 83,571,765 |
| 2024-07-10 | 6.01 | 6.01 | 5.91 | 5.96 | -1% | 116,466 | 69,230,340 |
| 2024-07-09 | 5.96 | 6.04 | 5.88 | 6.02 | +1.18% | 113,068 | 67,434,562 |
| 2024-07-08 | 6.06 | 6.06 | 5.93 | 5.95 | -1.49% | 102,631 | 61,381,763 |
| 2024-07-05 | 6.04 | 6.07 | 6 | 6.04 | 0% | 90,998 | 54,916,193 |
| 2024-07-04 | 6.15 | 6.15 | 6.03 | 6.04 | -1.47% | 110,967 | 67,480,809 |
| 2024-07-03 | 6.13 | 6.19 | 6.12 | 6.13 | 0% | 87,287 | 53,719,857 |
| 2024-07-02 | 6.17 | 6.2 | 6.12 | 6.13 | -0.81% | 105,356 | 64,885,861 |
| 2024-07-01 | 6.06 | 6.19 | 6.06 | 6.18 | +1.81% | 142,208 | 87,256,199 |
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：