股票概览
5.81
+2.83%
+0.16
5.66
开盘价
5.82
最高价
5.61
最低价
325,945
成交量
数据更新至: 2024-07-31
技术指标
5.75
MA5 (5日均线)
5.83
MA10 (10日均线)
6.07
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 | 5.66 | 5.82 | 5.61 | 5.81 | +2.83% | 325,945 | 188,114,156 |
| 2024-07-30 | 5.7 | 5.72 | 5.63 | 5.65 | -1.4% | 208,560 | 118,002,302 |
| 2024-07-29 | 5.83 | 5.85 | 5.68 | 5.73 | -1.72% | 218,811 | 125,939,108 |
| 2024-07-26 | 5.72 | 5.84 | 5.71 | 5.83 | +2.1% | 168,716 | 97,666,118 |
| 2024-07-25 | 5.78 | 5.78 | 5.67 | 5.71 | -1.38% | 172,262 | 98,460,728 |
| 2024-07-24 | 5.8 | 5.85 | 5.74 | 5.79 | -0.34% | 170,269 | 98,615,442 |
| 2024-07-23 | 5.94 | 5.96 | 5.8 | 5.81 | -2.52% | 208,411 | 122,612,520 |
| 2024-07-22 | 5.99 | 6.05 | 5.83 | 5.96 | -0.67% | 256,433 | 151,865,115 |
| 2024-07-19 | 6.05 | 6.06 | 5.96 | 6 | -0.83% | 165,696 | 99,460,139 |
| 2024-07-18 | 6 | 6.07 | 5.93 | 6.05 | +0.5% | 251,687 | 151,069,442 |
| 2024-07-17 | 6.2 | 6.2 | 5.99 | 6.02 | -2.59% | 252,461 | 152,371,875 |
| 2024-07-16 | 6.23 | 6.27 | 6.14 | 6.18 | -0.64% | 160,036 | 98,921,762 |
| 2024-07-15 | 6.18 | 6.29 | 6.14 | 6.22 | +0.48% | 188,415 | 117,478,270 |
| 2024-07-12 | 6.37 | 6.39 | 6.17 | 6.19 | -2.98% | 264,828 | 164,926,379 |
| 2024-07-11 | 6.35 | 6.4 | 6.29 | 6.38 | +1.43% | 191,190 | 121,285,593 |
| 2024-07-10 | 6.52 | 6.52 | 6.26 | 6.29 | -3.38% | 202,937 | 128,923,581 |
| 2024-07-09 | 6.38 | 6.54 | 6.28 | 6.51 | +1.88% | 266,935 | 171,268,776 |
| 2024-07-08 | 6.44 | 6.45 | 6.32 | 6.39 | -0.47% | 297,061 | 189,919,548 |
| 2024-07-05 | 6.48 | 6.51 | 6.35 | 6.42 | -1.08% | 232,810 | 149,254,056 |
| 2024-07-04 | 6.54 | 6.65 | 6.44 | 6.49 | -0.92% | 249,727 | 163,061,602 |
| 2024-07-03 | 6.7 | 6.74 | 6.52 | 6.55 | -2.24% | 247,889 | 163,963,403 |
| 2024-07-02 | 7.06 | 7.06 | 6.61 | 6.7 | -4.42% | 430,396 | 289,154,505 |
| 2024-07-01 | 6.88 | 7.06 | 6.88 | 7.01 | +1.74% | 215,263 | 150,357,800 |
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：