股票概览
5.99
+3.63%
+0.21
5.78
开盘价
6.01
最高价
5.7
最低价
323,431
成交量
数据更新至: 2024-07-31
技术指标
5.83
MA5 (5日均线)
5.94
MA10 (10日均线)
6.08
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 | 5.78 | 6.01 | 5.7 | 5.99 | +3.63% | 323,431 | 190,284,796 |
| 2024-07-30 | 5.68 | 5.88 | 5.68 | 5.78 | +1.05% | 216,015 | 124,863,593 |
| 2024-07-29 | 5.82 | 5.83 | 5.69 | 5.72 | -1.89% | 189,109 | 108,376,536 |
| 2024-07-26 | 5.81 | 5.94 | 5.8 | 5.83 | +0.34% | 192,816 | 112,826,054 |
| 2024-07-25 | 5.75 | 5.95 | 5.71 | 5.81 | +0.52% | 230,161 | 134,661,503 |
| 2024-07-24 | 5.98 | 6 | 5.75 | 5.78 | -3.34% | 298,956 | 174,603,475 |
| 2024-07-23 | 6.08 | 6.13 | 5.97 | 5.98 | -1.81% | 251,518 | 152,067,893 |
| 2024-07-22 | 6.15 | 6.21 | 5.99 | 6.09 | -0.81% | 217,590 | 132,196,526 |
| 2024-07-19 | 6.25 | 6.27 | 6.04 | 6.14 | -2.69% | 373,072 | 227,762,266 |
| 2024-07-18 | 6.26 | 6.35 | 6.14 | 6.31 | +0.48% | 284,710 | 177,229,749 |
| 2024-07-17 | 6.2 | 6.43 | 6.2 | 6.28 | +0.96% | 309,026 | 195,541,476 |
| 2024-07-16 | 6.28 | 6.36 | 6.19 | 6.22 | -1.43% | 261,590 | 163,458,746 |
| 2024-07-15 | 6.35 | 6.37 | 6.23 | 6.31 | -1.41% | 273,445 | 172,046,116 |
| 2024-07-12 | 6.04 | 6.58 | 6.03 | 6.4 | +6.14% | 796,400 | 509,760,164 |
| 2024-07-11 | 6 | 6.06 | 5.89 | 6.03 | +1.52% | 323,994 | 194,102,499 |
| 2024-07-10 | 5.94 | 6.07 | 5.82 | 5.94 | -1% | 222,000 | 132,002,049 |
| 2024-07-09 | 5.98 | 6.09 | 5.85 | 6 | +0.33% | 298,760 | 178,319,253 |
| 2024-07-08 | 6.1 | 6.21 | 5.95 | 5.98 | -3.08% | 319,096 | 192,999,466 |
| 2024-07-05 | 6.38 | 6.42 | 6.01 | 6.17 | -8.46% | 581,997 | 359,436,939 |
| 2024-07-04 | 6.97 | 7 | 6.72 | 6.74 | -4.13% | 318,207 | 217,246,593 |
| 2024-07-03 | 6.98 | 7.19 | 6.85 | 7.03 | +0.72% | 448,980 | 315,835,167 |
| 2024-07-02 | 7.06 | 7.27 | 6.92 | 6.98 | -2.38% | 624,371 | 445,723,947 |
| 2024-07-01 | 6.51 | 7.15 | 6.51 | 7.15 | +10% | 606,329 | 423,488,315 |
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：