股票概览
6.07
+3.58%
+0.21
5.8
开盘价
6.08
最高价
5.78
最低价
177,726
成交量
数据更新至: 2024-07-31
技术指标
5.76
MA5 (5日均线)
5.60
MA10 (10日均线)
5.58
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 | 5.8 | 6.08 | 5.78 | 6.07 | +3.58% | 177,726 | 106,189,263 |
| 2024-07-30 | 5.7 | 6.08 | 5.63 | 5.86 | +2.45% | 178,387 | 104,238,825 |
| 2024-07-29 | 5.69 | 5.85 | 5.68 | 5.72 | +0.7% | 99,074 | 57,045,822 |
| 2024-07-26 | 5.48 | 5.7 | 5.48 | 5.68 | +3.84% | 101,302 | 56,982,232 |
| 2024-07-25 | 5.41 | 5.55 | 5.35 | 5.47 | +1.11% | 52,838 | 28,844,002 |
| 2024-07-24 | 5.4 | 5.53 | 5.33 | 5.41 | +0.19% | 62,578 | 33,898,819 |
| 2024-07-23 | 5.55 | 5.59 | 5.39 | 5.4 | -2.17% | 45,971 | 25,302,522 |
| 2024-07-22 | 5.43 | 5.56 | 5.43 | 5.52 | +1.66% | 55,953 | 30,811,857 |
| 2024-07-19 | 5.39 | 5.49 | 5.3 | 5.43 | +0.56% | 51,067 | 27,676,921 |
| 2024-07-18 | 5.35 | 5.42 | 5.2 | 5.4 | +0.75% | 69,390 | 36,821,890 |
| 2024-07-17 | 5.46 | 5.49 | 5.35 | 5.36 | -2.19% | 55,292 | 29,792,754 |
| 2024-07-16 | 5.5 | 5.54 | 5.41 | 5.48 | -0.36% | 36,727 | 20,072,613 |
| 2024-07-15 | 5.67 | 5.67 | 5.46 | 5.5 | -3% | 52,411 | 28,998,732 |
| 2024-07-12 | 5.7 | 5.72 | 5.63 | 5.67 | -0.87% | 56,785 | 32,215,798 |
| 2024-07-11 | 5.68 | 5.72 | 5.59 | 5.72 | +4.19% | 91,771 | 52,085,198 |
| 2024-07-10 | 5.55 | 5.65 | 5.46 | 5.49 | -2.14% | 58,966 | 32,691,284 |
| 2024-07-09 | 5.5 | 5.62 | 5.37 | 5.61 | +2.37% | 68,420 | 37,724,935 |
| 2024-07-08 | 5.6 | 5.69 | 5.45 | 5.48 | -3.01% | 62,458 | 34,376,630 |
| 2024-07-05 | 5.66 | 5.71 | 5.48 | 5.65 | +0.89% | 49,827 | 27,930,365 |
| 2024-07-04 | 5.8 | 5.86 | 5.6 | 5.6 | -2.95% | 72,392 | 41,266,153 |
| 2024-07-03 | 5.88 | 5.89 | 5.76 | 5.77 | -1.7% | 50,775 | 29,474,115 |
| 2024-07-02 | 5.87 | 5.95 | 5.85 | 5.87 | -0.34% | 60,988 | 35,921,865 |
| 2024-07-01 | 5.91 | 5.95 | 5.76 | 5.89 | -0.67% | 74,040 | 43,253,848 |
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：