股票概览
5.85
+4.65%
+0.26
5.62
开盘价
5.86
最高价
5.56
最低价
103,816
成交量
数据更新至: 2024-07-31
技术指标
5.66
MA5 (5日均线)
5.76
MA10 (10日均线)
5.97
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 | 5.62 | 5.86 | 5.56 | 5.85 | +4.65% | 103,816 | 59,723,694 |
| 2024-07-30 | 5.6 | 5.66 | 5.56 | 5.59 | -0.36% | 70,538 | 39,486,646 |
| 2024-07-29 | 5.68 | 5.7 | 5.58 | 5.61 | -1.06% | 50,360 | 28,303,613 |
| 2024-07-26 | 5.64 | 5.75 | 5.61 | 5.67 | +1.25% | 66,460 | 37,737,441 |
| 2024-07-25 | 5.6 | 5.67 | 5.55 | 5.6 | -0.53% | 53,421 | 29,905,531 |
| 2024-07-24 | 5.68 | 5.72 | 5.61 | 5.63 | -0.88% | 75,024 | 42,402,358 |
| 2024-07-23 | 5.9 | 5.9 | 5.68 | 5.68 | -3.73% | 93,153 | 53,776,394 |
| 2024-07-22 | 6.02 | 6.02 | 5.86 | 5.9 | -1.67% | 81,872 | 48,426,503 |
| 2024-07-19 | 6.05 | 6.08 | 5.96 | 6 | -1.48% | 86,235 | 51,939,263 |
| 2024-07-18 | 5.91 | 6.1 | 5.86 | 6.09 | +1.67% | 134,046 | 80,389,341 |
| 2024-07-17 | 6.47 | 6.47 | 5.96 | 5.99 | -3.54% | 221,499 | 134,349,309 |
| 2024-07-16 | 6.25 | 6.26 | 6.16 | 6.21 | -0.16% | 50,310 | 31,204,133 |
| 2024-07-15 | 6.25 | 6.29 | 6.17 | 6.22 | -0.96% | 54,603 | 34,011,168 |
| 2024-07-12 | 6.37 | 6.41 | 6.23 | 6.28 | -1.41% | 79,030 | 49,747,663 |
| 2024-07-11 | 6.16 | 6.38 | 6.15 | 6.37 | +5.29% | 89,601 | 56,310,237 |
| 2024-07-10 | 6.15 | 6.2 | 6.02 | 6.05 | -2.1% | 52,239 | 31,959,391 |
| 2024-07-09 | 6.06 | 6.2 | 5.97 | 6.18 | +1.98% | 64,562 | 39,383,474 |
| 2024-07-08 | 6.19 | 6.21 | 6.04 | 6.06 | -2.57% | 58,392 | 35,624,457 |
| 2024-07-05 | 6.11 | 6.22 | 6.04 | 6.22 | +1.63% | 55,633 | 34,194,084 |
| 2024-07-04 | 6.18 | 6.28 | 6.08 | 6.12 | -1.45% | 57,137 | 35,262,706 |
| 2024-07-03 | 6.22 | 6.3 | 6.18 | 6.21 | 0% | 62,425 | 38,949,309 |
| 2024-07-02 | 6.36 | 6.4 | 6.18 | 6.21 | -2.66% | 83,567 | 52,241,577 |
| 2024-07-01 | 6.23 | 6.4 | 6.19 | 6.38 | +0.63% | 76,061 | 47,861,344 |
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：