股票概览
6.09
+2.35%
+0.14
5.94
开盘价
6.09
最高价
5.92
最低价
61,413
成交量
数据更新至: 2024-07-31
技术指标
5.91
MA5 (5日均线)
5.88
MA10 (10日均线)
5.90
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 | 5.94 | 6.09 | 5.92 | 6.09 | +2.35% | 61,413 | 37,079,572 |
| 2024-07-30 | 5.89 | 6.02 | 5.84 | 5.95 | +1.19% | 53,571 | 31,828,306 |
| 2024-07-29 | 5.86 | 5.92 | 5.82 | 5.88 | +0.51% | 26,700 | 15,678,710 |
| 2024-07-26 | 5.8 | 5.86 | 5.8 | 5.85 | +1.21% | 24,840 | 14,501,032 |
| 2024-07-25 | 5.75 | 5.83 | 5.73 | 5.78 | +0.17% | 25,180 | 14,560,326 |
| 2024-07-24 | 5.82 | 5.88 | 5.75 | 5.77 | -0.69% | 37,102 | 21,498,233 |
| 2024-07-23 | 5.84 | 5.93 | 5.81 | 5.81 | -0.85% | 27,466 | 16,111,898 |
| 2024-07-22 | 5.89 | 5.9 | 5.82 | 5.86 | -0.34% | 27,083 | 15,851,312 |
| 2024-07-19 | 5.96 | 5.96 | 5.85 | 5.88 | -1.34% | 33,899 | 19,953,208 |
| 2024-07-18 | 5.94 | 5.98 | 5.84 | 5.96 | +0.34% | 38,430 | 22,736,534 |
| 2024-07-17 | 5.91 | 6.01 | 5.86 | 5.94 | +0.68% | 35,504 | 21,117,771 |
| 2024-07-16 | 5.92 | 5.97 | 5.83 | 5.9 | -0.34% | 32,647 | 19,212,027 |
| 2024-07-15 | 6.05 | 6.05 | 5.88 | 5.92 | -2.15% | 30,223 | 17,920,357 |
| 2024-07-12 | 5.95 | 6.09 | 5.95 | 6.05 | +1.85% | 51,171 | 30,893,382 |
| 2024-07-11 | 5.8 | 5.96 | 5.8 | 5.94 | +3.48% | 52,919 | 31,267,839 |
| 2024-07-10 | 5.83 | 5.83 | 5.73 | 5.74 | -1.71% | 32,882 | 18,960,822 |
| 2024-07-09 | 5.81 | 5.87 | 5.7 | 5.84 | +0.17% | 48,588 | 28,147,437 |
| 2024-07-08 | 5.98 | 6 | 5.81 | 5.83 | -2.83% | 41,888 | 24,566,329 |
| 2024-07-05 | 5.93 | 6.05 | 5.83 | 6 | +0.84% | 51,535 | 30,864,782 |
| 2024-07-04 | 6.29 | 6.29 | 5.94 | 5.95 | -4.49% | 92,903 | 56,294,812 |
| 2024-07-03 | 6.04 | 6.36 | 6.03 | 6.23 | +3.32% | 139,565 | 87,222,646 |
| 2024-07-02 | 5.97 | 6.06 | 5.95 | 6.03 | +1.01% | 29,153 | 17,573,552 |
| 2024-07-01 | 5.9 | 6.01 | 5.88 | 5.97 | +1.19% | 31,391 | 18,695,027 |
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：