股票概览
5.85
+4.28%
+0.24
5.61
开盘价
5.88
最高价
5.6
最低价
544,117
成交量
数据更新至: 2024-07-31
技术指标
5.71
MA5 (5日均线)
5.89
MA10 (10日均线)
5.88
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 | 5.61 | 5.88 | 5.6 | 5.85 | +4.28% | 544,117 | 313,749,059 |
| 2024-07-30 | 5.73 | 5.75 | 5.57 | 5.61 | -2.77% | 542,189 | 304,763,800 |
| 2024-07-29 | 5.79 | 6.03 | 5.66 | 5.77 | +0.35% | 600,820 | 349,709,035 |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.75 | +3.42% | 372,484 | 213,057,702 |
| 2024-07-25 | 5.64 | 5.68 | 5.53 | 5.56 | -2.46% | 405,573 | 226,475,194 |
| 2024-07-24 | 5.93 | 5.96 | 5.62 | 5.7 | -4.36% | 558,735 | 323,889,176 |
| 2024-07-23 | 6.23 | 6.31 | 5.92 | 5.96 | -4.18% | 532,906 | 323,387,418 |
| 2024-07-22 | 6.17 | 6.25 | 6.14 | 6.22 | +0.32% | 297,544 | 184,376,535 |
| 2024-07-19 | 6.28 | 6.31 | 6.15 | 6.2 | -1.59% | 483,628 | 300,669,621 |
| 2024-07-18 | 6.34 | 6.39 | 6.14 | 6.3 | -0.47% | 444,921 | 278,497,458 |
| 2024-07-17 | 6.34 | 6.44 | 6.28 | 6.33 | -0.47% | 442,175 | 280,997,732 |
| 2024-07-16 | 6.4 | 6.47 | 6.25 | 6.36 | -2.3% | 607,405 | 385,131,242 |
| 2024-07-15 | 6.08 | 6.55 | 6.08 | 6.51 | +7.96% | 1,147,811 | 734,032,891 |
| 2024-07-12 | 6.14 | 6.14 | 5.96 | 6.03 | -2.74% | 706,840 | 426,061,066 |
| 2024-07-11 | 5.7 | 6.2 | 5.67 | 6.2 | +9.54% | 1,025,776 | 611,674,745 |
| 2024-07-10 | 5.49 | 5.75 | 5.44 | 5.66 | +2.17% | 843,777 | 474,415,772 |
| 2024-07-09 | 5.45 | 5.6 | 5.22 | 5.54 | +2.78% | 985,093 | 536,512,519 |
| 2024-07-08 | 5.28 | 5.4 | 5.09 | 5.39 | +1.89% | 595,582 | 311,473,224 |
| 2024-07-05 | 5.27 | 5.31 | 5.18 | 5.29 | +0.38% | 197,002 | 103,443,647 |
| 2024-07-04 | 5.37 | 5.43 | 5.24 | 5.27 | -2.23% | 251,918 | 134,034,979 |
| 2024-07-03 | 5.4 | 5.46 | 5.35 | 5.39 | -0.55% | 186,719 | 100,850,903 |
| 2024-07-02 | 5.51 | 5.53 | 5.4 | 5.42 | -1.99% | 229,786 | 125,266,699 |
| 2024-07-01 | 5.62 | 5.65 | 5.37 | 5.53 | -1.78% | 358,485 | 196,505,456 |
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：