股票概览
6.05
+4.31%
+0.25
5.81
开盘价
6.06
最高价
5.78
最低价
90,407
成交量
数据更新至: 2024-07-31
技术指标
5.78
MA5 (5日均线)
5.78
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 | 5.81 | 6.06 | 5.78 | 6.05 | +4.31% | 90,407 | 53,997,664 |
| 2024-07-30 | 5.77 | 5.86 | 5.7 | 5.8 | +0.52% | 56,462 | 32,694,330 |
| 2024-07-29 | 5.69 | 5.81 | 5.64 | 5.77 | +1.23% | 60,847 | 34,885,122 |
| 2024-07-26 | 5.6 | 5.75 | 5.56 | 5.7 | +2.15% | 72,318 | 41,110,592 |
| 2024-07-25 | 5.52 | 5.69 | 5.5 | 5.58 | -0.36% | 66,867 | 37,310,706 |
| 2024-07-24 | 5.72 | 5.78 | 5.6 | 5.6 | -2.27% | 88,865 | 50,297,758 |
| 2024-07-23 | 5.93 | 5.95 | 5.72 | 5.73 | -2.88% | 66,996 | 38,982,935 |
| 2024-07-22 | 5.86 | 5.96 | 5.79 | 5.9 | +0.68% | 68,052 | 40,052,549 |
| 2024-07-19 | 5.72 | 5.89 | 5.72 | 5.86 | +1.56% | 72,406 | 42,256,884 |
| 2024-07-18 | 5.8 | 5.8 | 5.64 | 5.77 | -1.37% | 99,919 | 57,014,363 |
| 2024-07-17 | 6.04 | 6.04 | 5.85 | 5.85 | -2.34% | 85,774 | 50,687,808 |
| 2024-07-16 | 5.96 | 6.05 | 5.85 | 5.99 | +0.5% | 108,490 | 64,583,402 |
| 2024-07-15 | 6.07 | 6.14 | 5.92 | 5.96 | -2.45% | 84,595 | 50,591,940 |
| 2024-07-12 | 6.28 | 6.28 | 6.07 | 6.11 | -2.86% | 107,365 | 66,115,265 |
| 2024-07-11 | 6.18 | 6.3 | 6.09 | 6.29 | +3.62% | 161,453 | 100,355,440 |
| 2024-07-10 | 6.28 | 6.33 | 5.92 | 6.07 | -6.18% | 259,145 | 157,643,675 |
| 2024-07-09 | 6.18 | 6.5 | 6.1 | 6.47 | +4.35% | 111,650 | 70,487,856 |
| 2024-07-08 | 6.37 | 6.4 | 6.18 | 6.2 | -3.13% | 73,488 | 45,876,482 |
| 2024-07-05 | 6.35 | 6.44 | 6.25 | 6.4 | +0.95% | 63,154 | 40,107,401 |
| 2024-07-04 | 6.6 | 6.6 | 6.3 | 6.34 | -3.06% | 73,329 | 47,188,686 |
| 2024-07-03 | 6.61 | 6.67 | 6.53 | 6.54 | -1.21% | 61,100 | 40,213,016 |
| 2024-07-02 | 6.64 | 6.73 | 6.59 | 6.62 | -0.15% | 80,817 | 53,824,325 |
| 2024-07-01 | 6.7 | 6.78 | 6.47 | 6.63 | -1.04% | 100,011 | 65,917,151 |
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：