股票概览
5.71
+2.88%
+0.16
5.55
开盘价
5.74
最高价
5.52
最低价
77,438
成交量
数据更新至: 2024-07-31
技术指标
5.56
MA5 (5日均线)
5.50
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 | 5.55 | 5.74 | 5.52 | 5.71 | +2.88% | 77,438 | 43,900,654 |
| 2024-07-30 | 5.57 | 5.6 | 5.5 | 5.55 | -1.07% | 45,249 | 25,077,465 |
| 2024-07-29 | 5.57 | 5.72 | 5.56 | 5.61 | +1.26% | 83,160 | 46,938,021 |
| 2024-07-26 | 5.41 | 5.55 | 5.4 | 5.54 | +3.17% | 66,134 | 36,362,985 |
| 2024-07-25 | 5.38 | 5.44 | 5.33 | 5.37 | -0.19% | 36,914 | 19,879,377 |
| 2024-07-24 | 5.39 | 5.48 | 5.36 | 5.38 | -0.55% | 56,135 | 30,356,964 |
| 2024-07-23 | 5.5 | 5.57 | 5.4 | 5.41 | -1.1% | 60,588 | 33,201,631 |
| 2024-07-22 | 5.54 | 5.56 | 5.43 | 5.47 | -1.26% | 55,653 | 30,535,853 |
| 2024-07-19 | 5.42 | 5.57 | 5.37 | 5.54 | +2.03% | 75,204 | 41,217,988 |
| 2024-07-18 | 5.3 | 5.45 | 5.29 | 5.43 | +1.88% | 51,516 | 27,725,723 |
| 2024-07-17 | 5.42 | 5.44 | 5.33 | 5.33 | -4.65% | 61,821 | 33,211,479 |
| 2024-07-16 | 5.65 | 5.68 | 5.5 | 5.59 | -1.06% | 65,887 | 36,908,095 |
| 2024-07-15 | 5.78 | 5.8 | 5.65 | 5.65 | -2.92% | 56,711 | 32,393,980 |
| 2024-07-12 | 5.79 | 5.91 | 5.77 | 5.82 | +0.34% | 57,833 | 33,709,734 |
| 2024-07-11 | 5.73 | 5.9 | 5.71 | 5.8 | +2.84% | 81,431 | 47,246,995 |
| 2024-07-10 | 5.65 | 5.73 | 5.62 | 5.64 | -1.05% | 46,615 | 26,476,050 |
| 2024-07-09 | 5.47 | 5.71 | 5.43 | 5.7 | +3.45% | 96,971 | 54,074,827 |
| 2024-07-08 | 5.68 | 5.73 | 5.49 | 5.51 | -2.82% | 63,114 | 35,067,915 |
| 2024-07-05 | 5.7 | 5.71 | 5.56 | 5.67 | -0.35% | 57,033 | 32,097,486 |
| 2024-07-04 | 5.75 | 5.81 | 5.69 | 5.69 | -1.04% | 40,833 | 23,432,956 |
| 2024-07-03 | 5.87 | 5.88 | 5.75 | 5.75 | -2.21% | 52,580 | 30,492,597 |
| 2024-07-02 | 5.97 | 6 | 5.88 | 5.88 | -1.51% | 59,310 | 35,195,254 |
| 2024-07-01 | 5.84 | 5.97 | 5.84 | 5.97 | +2.58% | 76,122 | 45,049,914 |
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：