股票概览
6.04
+4.5%
+0.26
5.81
开盘价
6.08
最高价
5.79
最低价
391,117
成交量
数据更新至: 2024-07-31
技术指标
5.81
MA5 (5日均线)
5.73
MA10 (10日均线)
5.61
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 | 5.81 | 6.08 | 5.79 | 6.04 | +4.5% | 391,117 | 233,955,312 |
| 2024-07-30 | 5.74 | 5.81 | 5.74 | 5.78 | +0.35% | 111,549 | 64,543,179 |
| 2024-07-29 | 5.79 | 5.82 | 5.74 | 5.76 | -0.86% | 102,579 | 59,229,410 |
| 2024-07-26 | 5.68 | 5.81 | 5.67 | 5.81 | +2.83% | 188,464 | 108,528,838 |
| 2024-07-25 | 5.63 | 5.7 | 5.62 | 5.65 | +0.36% | 155,443 | 88,106,227 |
| 2024-07-24 | 5.63 | 5.66 | 5.58 | 5.63 | 0% | 146,281 | 82,261,607 |
| 2024-07-23 | 5.74 | 5.78 | 5.62 | 5.63 | -2.09% | 208,226 | 119,011,272 |
| 2024-07-22 | 5.71 | 5.78 | 5.66 | 5.75 | +1.23% | 208,499 | 119,440,293 |
| 2024-07-19 | 5.59 | 5.69 | 5.58 | 5.68 | +1.61% | 201,683 | 113,868,444 |
| 2024-07-18 | 5.55 | 5.6 | 5.47 | 5.59 | +0.72% | 175,456 | 97,370,006 |
| 2024-07-17 | 5.5 | 5.58 | 5.5 | 5.55 | +0.73% | 155,836 | 86,434,850 |
| 2024-07-16 | 5.49 | 5.53 | 5.47 | 5.51 | +0.55% | 118,029 | 65,052,285 |
| 2024-07-15 | 5.51 | 5.52 | 5.46 | 5.48 | -0.36% | 103,933 | 57,012,121 |
| 2024-07-12 | 5.5 | 5.54 | 5.47 | 5.5 | -0.18% | 104,936 | 57,760,630 |
| 2024-07-11 | 5.47 | 5.53 | 5.45 | 5.51 | +1.47% | 164,552 | 90,593,638 |
| 2024-07-10 | 5.4 | 5.52 | 5.38 | 5.43 | -0.37% | 146,951 | 80,083,753 |
| 2024-07-09 | 5.35 | 5.47 | 5.3 | 5.45 | +1.87% | 159,945 | 86,384,644 |
| 2024-07-08 | 5.49 | 5.5 | 5.31 | 5.35 | -2.73% | 156,194 | 84,259,674 |
| 2024-07-05 | 5.53 | 5.55 | 5.44 | 5.5 | 0% | 124,005 | 68,163,900 |
| 2024-07-04 | 5.64 | 5.66 | 5.5 | 5.5 | -2.65% | 162,618 | 90,278,765 |
| 2024-07-03 | 5.63 | 5.67 | 5.62 | 5.65 | +0.36% | 85,561 | 48,322,948 |
| 2024-07-02 | 5.67 | 5.73 | 5.61 | 5.63 | -0.71% | 153,395 | 87,060,107 |
| 2024-07-01 | 5.67 | 5.69 | 5.6 | 5.67 | 0% | 117,616 | 66,460,824 |
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：