股票概览
6.09
+3.75%
+0.22
5.87
开盘价
6.11
最高价
5.86
最低价
626,351
成交量
数据更新至: 2024-07-31
技术指标
5.90
MA5 (5日均线)
5.87
MA10 (10日均线)
5.99
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 | 5.87 | 6.11 | 5.86 | 6.09 | +3.75% | 626,351 | 378,420,304 |
| 2024-07-30 | 5.85 | 5.95 | 5.81 | 5.87 | 0% | 345,620 | 203,123,025 |
| 2024-07-29 | 5.97 | 5.98 | 5.84 | 5.87 | -1.51% | 323,078 | 189,989,942 |
| 2024-07-26 | 5.73 | 6 | 5.72 | 5.96 | +4.38% | 714,124 | 423,050,856 |
| 2024-07-25 | 5.74 | 5.75 | 5.66 | 5.71 | -0.87% | 299,257 | 170,499,154 |
| 2024-07-24 | 5.72 | 5.8 | 5.66 | 5.76 | -0.17% | 473,818 | 271,376,993 |
| 2024-07-23 | 5.86 | 5.93 | 5.76 | 5.77 | +1.05% | 631,525 | 368,498,890 |
| 2024-07-22 | 5.86 | 5.87 | 5.7 | 5.71 | -3.71% | 773,139 | 445,043,494 |
| 2024-07-19 | 6.01 | 6.03 | 5.91 | 5.93 | -1.66% | 371,293 | 220,676,117 |
| 2024-07-18 | 6.03 | 6.05 | 5.95 | 6.03 | -0.33% | 340,612 | 204,685,686 |
| 2024-07-17 | 6.13 | 6.14 | 5.99 | 6.05 | -1.94% | 503,188 | 304,057,501 |
| 2024-07-16 | 6.11 | 6.2 | 6.09 | 6.17 | +0.65% | 353,740 | 217,503,835 |
| 2024-07-15 | 6.05 | 6.19 | 5.98 | 6.13 | +0.66% | 507,659 | 310,059,226 |
| 2024-07-12 | 6.07 | 6.16 | 6.04 | 6.09 | +0.83% | 625,465 | 381,572,775 |
| 2024-07-11 | 5.85 | 6.06 | 5.81 | 6.04 | +4.68% | 834,704 | 494,441,206 |
| 2024-07-10 | 5.91 | 5.91 | 5.74 | 5.77 | -4.15% | 1,152,691 | 668,724,628 |
| 2024-07-09 | 6.05 | 6.07 | 5.85 | 6.02 | -0.5% | 1,061,558 | 631,406,534 |
| 2024-07-08 | 6.3 | 6.3 | 6 | 6.05 | -3.97% | 1,137,777 | 693,167,632 |
| 2024-07-05 | 6.39 | 6.39 | 6.25 | 6.3 | -1.56% | 582,201 | 366,818,723 |
| 2024-07-04 | 6.64 | 6.66 | 6.38 | 6.4 | -3.61% | 658,709 | 427,653,095 |
| 2024-07-03 | 6.69 | 6.72 | 6.62 | 6.64 | -0.6% | 312,770 | 208,520,164 |
| 2024-07-02 | 6.81 | 6.83 | 6.61 | 6.68 | -2.2% | 641,920 | 430,654,145 |
| 2024-07-01 | 6.68 | 6.84 | 6.63 | 6.83 | +1.94% | 525,872 | 355,048,639 |
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：