股票概览
5.78
+2.48%
+0.14
5.67
开盘价
5.81
最高价
5.64
最低价
53,581
成交量
数据更新至: 2024-07-31
技术指标
5.67
MA5 (5日均线)
5.71
MA10 (10日均线)
5.77
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 | 5.67 | 5.81 | 5.64 | 5.78 | +2.48% | 53,581 | 30,843,801 |
| 2024-07-30 | 5.62 | 5.72 | 5.6 | 5.64 | -0.35% | 28,538 | 16,148,366 |
| 2024-07-29 | 5.62 | 5.72 | 5.61 | 5.66 | -0.18% | 31,590 | 17,876,634 |
| 2024-07-26 | 5.58 | 5.79 | 5.58 | 5.67 | +1.43% | 38,134 | 21,644,040 |
| 2024-07-25 | 5.57 | 5.65 | 5.5 | 5.59 | +0.36% | 21,785 | 12,131,061 |
| 2024-07-24 | 5.61 | 5.69 | 5.56 | 5.57 | -1.24% | 23,153 | 12,971,921 |
| 2024-07-23 | 5.79 | 5.82 | 5.64 | 5.64 | -2.93% | 29,758 | 17,067,062 |
| 2024-07-22 | 5.8 | 5.85 | 5.77 | 5.81 | -0.17% | 26,797 | 15,557,128 |
| 2024-07-19 | 5.84 | 5.87 | 5.75 | 5.82 | -1.36% | 24,464 | 14,238,621 |
| 2024-07-18 | 5.83 | 5.91 | 5.74 | 5.9 | +0.51% | 29,881 | 17,388,506 |
| 2024-07-17 | 5.98 | 5.99 | 5.87 | 5.87 | -1.18% | 25,785 | 15,249,900 |
| 2024-07-16 | 5.95 | 5.99 | 5.9 | 5.94 | -0.83% | 30,557 | 18,127,780 |
| 2024-07-15 | 5.95 | 6.01 | 5.91 | 5.99 | +0.34% | 32,034 | 19,112,497 |
| 2024-07-12 | 5.98 | 6.04 | 5.94 | 5.97 | -0.17% | 35,343 | 21,140,570 |
| 2024-07-11 | 5.81 | 5.99 | 5.8 | 5.98 | +3.64% | 62,131 | 36,920,571 |
| 2024-07-10 | 5.83 | 5.92 | 5.73 | 5.77 | +1.23% | 46,722 | 27,152,677 |
| 2024-07-09 | 5.61 | 5.71 | 5.5 | 5.7 | +1.24% | 27,234 | 15,312,583 |
| 2024-07-08 | 5.8 | 5.8 | 5.61 | 5.63 | -2.43% | 19,093 | 10,832,917 |
| 2024-07-05 | 5.68 | 5.78 | 5.63 | 5.77 | +1.05% | 21,245 | 12,135,382 |
| 2024-07-04 | 5.86 | 5.88 | 5.69 | 5.71 | -2.06% | 26,454 | 15,266,789 |
| 2024-07-03 | 5.85 | 5.88 | 5.8 | 5.83 | +0.17% | 25,241 | 14,731,000 |
| 2024-07-02 | 5.82 | 5.86 | 5.76 | 5.82 | +0.52% | 27,598 | 16,085,914 |
| 2024-07-01 | 5.68 | 5.8 | 5.67 | 5.79 | +1.76% | 29,118 | 16,745,678 |
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：