股票概览
5.79
+3.21%
+0.18
5.58
开盘价
5.8
最高价
5.58
最低价
48,324
成交量
数据更新至: 2024-07-31
技术指标
5.64
MA5 (5日均线)
5.60
MA10 (10日均线)
5.66
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 | 5.58 | 5.8 | 5.58 | 5.79 | +3.21% | 48,324 | 27,655,224 |
| 2024-07-30 | 5.6 | 5.68 | 5.57 | 5.61 | 0% | 20,557 | 11,540,848 |
| 2024-07-29 | 5.61 | 5.64 | 5.55 | 5.61 | -0.53% | 20,719 | 11,589,509 |
| 2024-07-26 | 5.55 | 5.65 | 5.55 | 5.64 | +1.62% | 17,715 | 9,943,059 |
| 2024-07-25 | 5.5 | 5.58 | 5.47 | 5.55 | +0.73% | 21,812 | 12,071,927 |
| 2024-07-24 | 5.5 | 5.54 | 5.42 | 5.51 | +0.18% | 32,999 | 18,075,781 |
| 2024-07-23 | 5.59 | 5.64 | 5.5 | 5.5 | -1.79% | 28,438 | 15,831,194 |
| 2024-07-22 | 5.59 | 5.61 | 5.57 | 5.6 | +0.18% | 18,447 | 10,307,204 |
| 2024-07-19 | 5.58 | 5.59 | 5.5 | 5.59 | 0% | 21,075 | 11,714,175 |
| 2024-07-18 | 5.56 | 5.59 | 5.47 | 5.59 | +0.36% | 26,586 | 14,700,166 |
| 2024-07-17 | 5.58 | 5.63 | 5.55 | 5.57 | -0.54% | 18,656 | 10,401,541 |
| 2024-07-16 | 5.66 | 5.68 | 5.58 | 5.6 | -1.23% | 22,903 | 12,844,120 |
| 2024-07-15 | 5.72 | 5.74 | 5.65 | 5.67 | -0.87% | 24,076 | 13,673,768 |
| 2024-07-12 | 5.68 | 5.8 | 5.68 | 5.72 | -0.35% | 24,807 | 14,250,780 |
| 2024-07-11 | 5.69 | 5.75 | 5.66 | 5.74 | +1.95% | 31,522 | 18,024,813 |
| 2024-07-10 | 5.65 | 5.74 | 5.6 | 5.63 | -1.4% | 23,741 | 13,408,928 |
| 2024-07-09 | 5.77 | 5.78 | 5.52 | 5.71 | -0.52% | 39,463 | 22,275,293 |
| 2024-07-08 | 5.86 | 5.9 | 5.74 | 5.74 | -2.55% | 26,807 | 15,475,249 |
| 2024-07-05 | 5.85 | 5.93 | 5.81 | 5.89 | +0.86% | 17,989 | 10,540,097 |
| 2024-07-04 | 5.99 | 6.02 | 5.83 | 5.84 | -2.34% | 28,261 | 16,654,976 |
| 2024-07-03 | 6.02 | 6.07 | 5.97 | 5.98 | -0.99% | 26,960 | 16,236,797 |
| 2024-07-02 | 5.96 | 6.06 | 5.96 | 6.04 | +1.17% | 31,434 | 18,949,449 |
| 2024-07-01 | 5.83 | 5.99 | 5.82 | 5.97 | +2.58% | 40,294 | 23,859,186 |
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：