股票概览
5.92
+2.42%
+0.14
5.75
开盘价
5.93
最高价
5.72
最低价
89,826
成交量
数据更新至: 2024-07-31
技术指标
5.81
MA5 (5日均线)
5.82
MA10 (10日均线)
6.03
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 | 5.75 | 5.93 | 5.72 | 5.92 | +2.42% | 89,826 | 52,693,215 |
| 2024-07-30 | 5.73 | 5.81 | 5.69 | 5.78 | 0% | 42,271 | 24,333,449 |
| 2024-07-29 | 5.85 | 5.85 | 5.73 | 5.78 | -0.34% | 36,687 | 21,176,056 |
| 2024-07-26 | 5.79 | 5.84 | 5.72 | 5.8 | +0.69% | 50,943 | 29,451,847 |
| 2024-07-25 | 5.69 | 5.83 | 5.6 | 5.76 | +0.7% | 73,142 | 41,742,983 |
| 2024-07-24 | 5.73 | 5.83 | 5.7 | 5.72 | -1.04% | 57,872 | 33,310,381 |
| 2024-07-23 | 5.9 | 5.97 | 5.76 | 5.78 | -2.36% | 66,350 | 38,880,450 |
| 2024-07-22 | 5.84 | 5.98 | 5.79 | 5.92 | +1.02% | 67,673 | 39,915,955 |
| 2024-07-19 | 5.81 | 5.92 | 5.75 | 5.86 | +0.17% | 71,298 | 41,748,810 |
| 2024-07-18 | 5.77 | 5.87 | 5.63 | 5.85 | +0.34% | 84,486 | 48,660,449 |
| 2024-07-17 | 6.05 | 6.07 | 5.78 | 5.83 | -3.64% | 137,108 | 80,284,788 |
| 2024-07-16 | 6.22 | 6.27 | 6.02 | 6.05 | -2.1% | 88,614 | 54,035,768 |
| 2024-07-15 | 6.21 | 6.25 | 6.14 | 6.18 | -0.48% | 62,854 | 38,784,898 |
| 2024-07-12 | 6.27 | 6.38 | 6.2 | 6.21 | -1.27% | 90,903 | 56,906,072 |
| 2024-07-11 | 6.27 | 6.32 | 6.21 | 6.29 | +1.13% | 89,803 | 56,329,628 |
| 2024-07-10 | 6.38 | 6.38 | 6.2 | 6.22 | -2.51% | 85,692 | 53,633,514 |
| 2024-07-09 | 6.33 | 6.39 | 6.12 | 6.38 | +0.95% | 137,656 | 86,379,170 |
| 2024-07-08 | 6.5 | 6.5 | 6.3 | 6.32 | -2.77% | 99,781 | 63,573,095 |
| 2024-07-05 | 6.51 | 6.52 | 6.35 | 6.5 | -0.61% | 95,507 | 61,353,907 |
| 2024-07-04 | 6.73 | 6.78 | 6.5 | 6.54 | -2.24% | 122,636 | 81,362,335 |
| 2024-07-03 | 6.88 | 6.88 | 6.68 | 6.69 | -3.6% | 149,782 | 100,874,746 |
| 2024-07-02 | 6.85 | 7.06 | 6.72 | 6.94 | +1.61% | 265,989 | 182,265,456 |
| 2024-07-01 | 6.55 | 7.1 | 6.5 | 6.83 | +5.24% | 312,270 | 213,306,659 |
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：