股票概览
5.92
+4.96%
+0.28
5.67
开盘价
5.92
最高价
5.64
最低价
365,399
成交量
数据更新至: 2024-07-31
技术指标
5.69
MA5 (5日均线)
5.88
MA10 (10日均线)
6.25
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 | 5.67 | 5.92 | 5.64 | 5.92 | +4.96% | 365,399 | 212,318,724 |
| 2024-07-30 | 5.61 | 5.66 | 5.55 | 5.64 | 0% | 153,577 | 86,102,063 |
| 2024-07-29 | 5.71 | 5.74 | 5.62 | 5.64 | -0.7% | 162,312 | 91,817,459 |
| 2024-07-26 | 5.59 | 5.75 | 5.58 | 5.68 | +1.79% | 262,799 | 149,610,765 |
| 2024-07-25 | 5.62 | 5.65 | 5.5 | 5.58 | -1.93% | 296,415 | 165,116,484 |
| 2024-07-24 | 5.75 | 5.81 | 5.66 | 5.69 | -1.56% | 223,801 | 127,940,411 |
| 2024-07-23 | 6.12 | 6.15 | 5.77 | 5.78 | -5.56% | 397,748 | 236,173,988 |
| 2024-07-22 | 6.23 | 6.23 | 6.08 | 6.12 | -2.08% | 281,666 | 172,756,261 |
| 2024-07-19 | 6.35 | 6.35 | 6.21 | 6.25 | -4.14% | 319,961 | 200,509,076 |
| 2024-07-18 | 6.42 | 6.52 | 6.32 | 6.52 | 0% | 283,079 | 181,499,730 |
| 2024-07-17 | 6.83 | 6.86 | 6.5 | 6.52 | -3.12% | 475,364 | 315,546,965 |
| 2024-07-16 | 6.68 | 6.8 | 6.65 | 6.73 | +0.45% | 355,879 | 239,339,445 |
| 2024-07-15 | 6.71 | 6.81 | 6.63 | 6.7 | -1.03% | 362,738 | 244,278,798 |
| 2024-07-12 | 6.83 | 6.87 | 6.66 | 6.77 | -0.44% | 431,681 | 292,017,044 |
| 2024-07-11 | 6.65 | 6.82 | 6.57 | 6.8 | +4.13% | 463,350 | 311,490,859 |
| 2024-07-10 | 6.58 | 6.74 | 6.5 | 6.53 | -1.66% | 390,559 | 258,404,784 |
| 2024-07-09 | 6.38 | 6.65 | 6.36 | 6.64 | +2.79% | 407,977 | 266,506,790 |
| 2024-07-08 | 6.59 | 6.65 | 6.44 | 6.46 | -1.37% | 358,009 | 234,242,898 |
| 2024-07-05 | 6.3 | 6.57 | 6.23 | 6.55 | +1.39% | 411,671 | 264,030,013 |
| 2024-07-04 | 6.69 | 6.74 | 6.42 | 6.46 | -2.71% | 308,590 | 202,700,387 |
| 2024-07-03 | 6.61 | 6.66 | 6.53 | 6.64 | +0.3% | 236,960 | 156,594,433 |
| 2024-07-02 | 6.62 | 6.71 | 6.57 | 6.62 | -0.6% | 266,740 | 176,665,758 |
| 2024-07-01 | 6.48 | 6.69 | 6.43 | 6.66 | +3.42% | 360,725 | 236,634,409 |
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：