股票概览
5.65
+3.1%
+0.17
5.49
开盘价
5.65
最高价
5.49
最低价
76,786
成交量
数据更新至: 2024-07-31
技术指标
5.49
MA5 (5日均线)
5.51
MA10 (10日均线)
5.70
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 | 5.49 | 5.65 | 5.49 | 5.65 | +3.1% | 76,786 | 42,966,057 |
| 2024-07-30 | 5.49 | 5.55 | 5.37 | 5.48 | +0.18% | 60,274 | 32,974,881 |
| 2024-07-29 | 5.46 | 5.53 | 5.43 | 5.47 | -0.18% | 47,172 | 25,885,686 |
| 2024-07-26 | 5.37 | 5.54 | 5.35 | 5.48 | +1.67% | 56,485 | 30,914,486 |
| 2024-07-25 | 5.3 | 5.41 | 5.22 | 5.39 | +1.13% | 62,865 | 33,466,757 |
| 2024-07-24 | 5.39 | 5.5 | 5.31 | 5.33 | -1.66% | 82,846 | 44,449,547 |
| 2024-07-23 | 5.5 | 5.63 | 5.42 | 5.42 | -2.17% | 73,340 | 40,520,548 |
| 2024-07-22 | 5.62 | 5.66 | 5.49 | 5.54 | -1.95% | 78,750 | 43,567,626 |
| 2024-07-19 | 5.62 | 5.71 | 5.6 | 5.65 | -1.05% | 75,425 | 42,569,013 |
| 2024-07-18 | 5.66 | 5.71 | 5.48 | 5.71 | +0.71% | 103,367 | 57,844,062 |
| 2024-07-17 | 5.81 | 5.81 | 5.64 | 5.67 | -2.58% | 97,199 | 55,465,584 |
| 2024-07-16 | 5.96 | 6.04 | 5.72 | 5.82 | -3.32% | 158,310 | 92,281,234 |
| 2024-07-15 | 6.07 | 6.16 | 5.96 | 6.02 | -2.59% | 102,240 | 61,744,867 |
| 2024-07-12 | 6.16 | 6.18 | 6.07 | 6.18 | +0.16% | 118,971 | 73,001,576 |
| 2024-07-11 | 5.99 | 6.21 | 5.94 | 6.17 | +4.05% | 198,574 | 121,163,636 |
| 2024-07-10 | 5.9 | 5.97 | 5.86 | 5.93 | +0.51% | 81,395 | 48,036,349 |
| 2024-07-09 | 5.59 | 5.9 | 5.55 | 5.9 | +5.92% | 115,483 | 66,459,215 |
| 2024-07-08 | 5.66 | 5.73 | 5.53 | 5.57 | -2.45% | 88,375 | 49,635,227 |
| 2024-07-05 | 5.86 | 5.88 | 5.46 | 5.71 | -2.89% | 196,462 | 111,104,630 |
| 2024-07-04 | 6.01 | 6.1 | 5.87 | 5.88 | -2.33% | 103,925 | 62,002,445 |
| 2024-07-03 | 6.11 | 6.17 | 5.99 | 6.02 | -1.47% | 96,828 | 58,526,455 |
| 2024-07-02 | 6.07 | 6.2 | 5.98 | 6.11 | +0.49% | 209,068 | 127,765,689 |
| 2024-07-01 | 5.84 | 6.1 | 5.81 | 6.08 | +4.11% | 224,850 | 135,141,720 |
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：