股票概览
5.76
+2.86%
+0.16
5.6
开盘价
5.82
最高价
5.53
最低价
68,222
成交量
数据更新至: 2024-07-31
技术指标
5.66
MA5 (5日均线)
5.82
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 | 5.6 | 5.82 | 5.53 | 5.76 | +2.86% | 68,222 | 38,773,304 |
| 2024-07-30 | 5.55 | 5.72 | 5.45 | 5.6 | +1.27% | 57,861 | 32,513,844 |
| 2024-07-29 | 5.74 | 5.74 | 5.48 | 5.53 | -3.15% | 78,870 | 43,727,069 |
| 2024-07-26 | 5.73 | 5.77 | 5.65 | 5.71 | 0% | 52,017 | 29,616,806 |
| 2024-07-25 | 5.78 | 5.92 | 5.62 | 5.71 | -2.56% | 62,007 | 35,914,751 |
| 2024-07-24 | 6.01 | 6.11 | 5.84 | 5.86 | -2.82% | 65,995 | 39,121,945 |
| 2024-07-23 | 6.08 | 6.2 | 6.02 | 6.03 | -1.63% | 84,285 | 51,480,465 |
| 2024-07-22 | 5.94 | 6.16 | 5.93 | 6.13 | +2.68% | 76,793 | 46,599,983 |
| 2024-07-19 | 5.85 | 6.01 | 5.83 | 5.97 | +1.19% | 39,562 | 23,555,168 |
| 2024-07-18 | 5.97 | 5.98 | 5.83 | 5.9 | -1.34% | 39,593 | 23,346,396 |
| 2024-07-17 | 6.03 | 6.1 | 5.93 | 5.98 | -0.66% | 37,433 | 22,375,365 |
| 2024-07-16 | 5.8 | 6.03 | 5.73 | 6.02 | +3.44% | 45,525 | 26,803,939 |
| 2024-07-15 | 6.02 | 6.02 | 5.78 | 5.82 | -3.16% | 42,910 | 25,164,091 |
| 2024-07-12 | 6.17 | 6.3 | 5.95 | 6.01 | -2.28% | 84,700 | 51,474,962 |
| 2024-07-11 | 5.98 | 6.18 | 5.9 | 6.15 | +5.13% | 87,037 | 52,872,028 |
| 2024-07-10 | 5.93 | 6.06 | 5.81 | 5.85 | -1.35% | 76,382 | 45,248,171 |
| 2024-07-09 | 5.88 | 5.98 | 5.71 | 5.93 | +0.85% | 64,319 | 37,600,024 |
| 2024-07-08 | 6.05 | 6.06 | 5.65 | 5.88 | -2.97% | 86,089 | 50,364,568 |
| 2024-07-05 | 6.21 | 6.21 | 5.96 | 6.06 | -2.26% | 81,478 | 49,312,586 |
| 2024-07-04 | 6.46 | 6.5 | 6.17 | 6.2 | -4.62% | 113,980 | 71,656,282 |
| 2024-07-03 | 6.49 | 6.6 | 6.46 | 6.5 | -0.31% | 66,785 | 43,534,038 |
| 2024-07-02 | 6.38 | 6.55 | 6.33 | 6.52 | +3.33% | 131,079 | 84,885,424 |
| 2024-07-01 | 6.23 | 6.36 | 6.18 | 6.31 | +1.12% | 71,801 | 45,024,879 |
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：