股票概览
6.13
+5.33%
+0.31
5.82
开盘价
6.23
最高价
5.79
最低价
550,193
成交量
数据更新至: 2024-07-31
技术指标
5.82
MA5 (5日均线)
5.75
MA10 (10日均线)
5.71
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 | 5.82 | 6.23 | 5.79 | 6.13 | +5.33% | 550,193 | 334,338,782 |
| 2024-07-30 | 5.7 | 5.89 | 5.69 | 5.82 | +1.75% | 182,745 | 105,874,932 |
| 2024-07-29 | 5.74 | 5.79 | 5.68 | 5.72 | -0.35% | 114,964 | 65,893,904 |
| 2024-07-26 | 5.61 | 5.77 | 5.59 | 5.74 | +1.06% | 175,094 | 100,094,102 |
| 2024-07-25 | 5.55 | 5.72 | 5.55 | 5.68 | +1.79% | 142,110 | 80,463,399 |
| 2024-07-24 | 5.67 | 5.68 | 5.56 | 5.58 | -1.76% | 112,725 | 63,254,944 |
| 2024-07-23 | 5.75 | 5.81 | 5.67 | 5.68 | -1.39% | 140,256 | 80,653,362 |
| 2024-07-22 | 5.79 | 5.84 | 5.69 | 5.76 | +0.35% | 146,281 | 84,079,488 |
| 2024-07-19 | 5.65 | 5.76 | 5.63 | 5.74 | +1.23% | 135,084 | 77,217,791 |
| 2024-07-18 | 5.63 | 5.68 | 5.54 | 5.67 | +0.71% | 124,232 | 69,703,766 |
| 2024-07-17 | 5.63 | 5.67 | 5.61 | 5.63 | +0.18% | 115,016 | 64,853,766 |
| 2024-07-16 | 5.68 | 5.7 | 5.6 | 5.62 | -0.88% | 135,843 | 76,550,957 |
| 2024-07-15 | 5.72 | 5.76 | 5.65 | 5.67 | -1.22% | 96,655 | 54,893,612 |
| 2024-07-12 | 5.78 | 5.81 | 5.73 | 5.74 | -0.69% | 102,912 | 59,264,925 |
| 2024-07-11 | 5.75 | 5.8 | 5.68 | 5.78 | +1.94% | 165,308 | 95,238,422 |
| 2024-07-10 | 5.65 | 5.75 | 5.63 | 5.67 | -0.18% | 96,341 | 54,780,240 |
| 2024-07-09 | 5.55 | 5.71 | 5.49 | 5.68 | +2.53% | 192,335 | 107,866,993 |
| 2024-07-08 | 5.71 | 5.71 | 5.51 | 5.54 | -3.48% | 168,341 | 93,905,792 |
| 2024-07-05 | 5.73 | 5.79 | 5.64 | 5.74 | +0.7% | 124,860 | 71,355,076 |
| 2024-07-04 | 5.88 | 5.94 | 5.69 | 5.7 | -3.06% | 160,221 | 92,658,250 |
| 2024-07-03 | 5.88 | 5.95 | 5.85 | 5.88 | -0.17% | 108,121 | 63,851,134 |
| 2024-07-02 | 5.87 | 5.94 | 5.85 | 5.89 | -0.67% | 146,466 | 86,271,326 |
| 2024-07-01 | 5.78 | 6 | 5.74 | 5.93 | +3.49% | 247,154 | 145,561,741 |
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：