股票概览
6.13
+8.3%
+0.47
5.66
开盘价
6.23
最高价
5.65
最低价
730,309
成交量
数据更新至: 2024-07-31
技术指标
5.73
MA5 (5日均线)
5.67
MA10 (10日均线)
5.57
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 | 5.66 | 6.23 | 5.65 | 6.13 | +8.3% | 730,309 | 444,288,275 |
| 2024-07-30 | 5.62 | 5.69 | 5.58 | 5.66 | +0.71% | 85,952 | 48,535,982 |
| 2024-07-29 | 5.66 | 5.68 | 5.58 | 5.62 | -0.71% | 77,467 | 43,626,790 |
| 2024-07-26 | 5.57 | 5.74 | 5.55 | 5.66 | +1.43% | 113,455 | 64,309,613 |
| 2024-07-25 | 5.46 | 5.62 | 5.43 | 5.58 | +2.2% | 120,159 | 66,828,514 |
| 2024-07-24 | 5.59 | 5.61 | 5.44 | 5.46 | -2.67% | 124,132 | 68,424,230 |
| 2024-07-23 | 5.66 | 5.75 | 5.6 | 5.61 | -1.58% | 116,964 | 66,501,345 |
| 2024-07-22 | 5.74 | 5.78 | 5.64 | 5.7 | +0.71% | 141,839 | 80,976,592 |
| 2024-07-19 | 5.56 | 5.68 | 5.54 | 5.66 | +1.43% | 133,385 | 75,078,105 |
| 2024-07-18 | 5.44 | 5.58 | 5.39 | 5.58 | +1.82% | 152,890 | 84,164,402 |
| 2024-07-17 | 5.46 | 5.53 | 5.45 | 5.48 | +0.37% | 85,492 | 46,978,557 |
| 2024-07-16 | 5.42 | 5.49 | 5.4 | 5.46 | +0.92% | 74,567 | 40,729,654 |
| 2024-07-15 | 5.45 | 5.49 | 5.39 | 5.41 | -1.1% | 65,064 | 35,283,714 |
| 2024-07-12 | 5.56 | 5.58 | 5.46 | 5.47 | -1.26% | 102,456 | 56,349,155 |
| 2024-07-11 | 5.41 | 5.62 | 5.41 | 5.54 | +3.75% | 157,365 | 86,964,766 |
| 2024-07-10 | 5.38 | 5.43 | 5.17 | 5.34 | -2.02% | 143,124 | 76,423,087 |
| 2024-07-09 | 5.38 | 5.49 | 5.27 | 5.45 | +0.93% | 132,097 | 71,338,146 |
| 2024-07-08 | 5.58 | 5.59 | 5.36 | 5.4 | -3.23% | 124,247 | 67,754,462 |
| 2024-07-05 | 5.53 | 5.62 | 5.48 | 5.58 | +1.09% | 90,535 | 50,343,289 |
| 2024-07-04 | 5.67 | 5.7 | 5.5 | 5.52 | -2.65% | 97,635 | 54,453,588 |
| 2024-07-03 | 5.7 | 5.72 | 5.62 | 5.67 | 0% | 85,460 | 48,524,234 |
| 2024-07-02 | 5.62 | 5.75 | 5.61 | 5.67 | +0.89% | 110,836 | 63,181,162 |
| 2024-07-01 | 5.55 | 5.64 | 5.48 | 5.62 | +1.08% | 110,112 | 61,261,787 |
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：