股票概览
5.78
+3.77%
+0.21
5.66
开盘价
5.81
最高价
5.61
最低价
95,985
成交量
数据更新至: 2024-07-31
技术指标
5.57
MA5 (5日均线)
5.57
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 | 5.66 | 5.81 | 5.61 | 5.78 | +3.77% | 95,985 | 54,999,759 |
| 2024-07-30 | 5.52 | 5.59 | 5.5 | 5.57 | +0.91% | 38,430 | 21,383,854 |
| 2024-07-29 | 5.53 | 5.58 | 5.47 | 5.52 | 0% | 37,528 | 20,751,656 |
| 2024-07-26 | 5.5 | 5.55 | 5.46 | 5.52 | +0.73% | 28,570 | 15,743,708 |
| 2024-07-25 | 5.45 | 5.57 | 5.4 | 5.48 | +0.55% | 49,584 | 27,147,897 |
| 2024-07-24 | 5.5 | 5.55 | 5.44 | 5.45 | -1.27% | 42,091 | 23,073,896 |
| 2024-07-23 | 5.59 | 5.65 | 5.51 | 5.52 | -1.43% | 40,278 | 22,485,849 |
| 2024-07-22 | 5.63 | 5.64 | 5.55 | 5.6 | -0.36% | 33,363 | 18,670,322 |
| 2024-07-19 | 5.6 | 5.68 | 5.57 | 5.62 | 0% | 41,432 | 23,274,191 |
| 2024-07-18 | 5.5 | 5.66 | 5.45 | 5.62 | +1.44% | 60,599 | 33,746,698 |
| 2024-07-17 | 5.59 | 5.61 | 5.53 | 5.54 | -0.72% | 32,365 | 18,004,246 |
| 2024-07-16 | 5.57 | 5.62 | 5.53 | 5.58 | -0.36% | 24,695 | 13,764,722 |
| 2024-07-15 | 5.69 | 5.72 | 5.59 | 5.6 | -2.1% | 44,097 | 24,796,368 |
| 2024-07-12 | 5.7 | 5.77 | 5.66 | 5.72 | +0.88% | 51,034 | 29,210,010 |
| 2024-07-11 | 5.55 | 5.71 | 5.54 | 5.67 | +4.04% | 66,832 | 37,566,298 |
| 2024-07-10 | 5.52 | 5.58 | 5.43 | 5.45 | -1.8% | 40,485 | 22,258,070 |
| 2024-07-09 | 5.5 | 5.55 | 5.36 | 5.55 | +0.91% | 48,440 | 26,480,043 |
| 2024-07-08 | 5.68 | 5.68 | 5.47 | 5.5 | -3% | 49,332 | 27,343,261 |
| 2024-07-05 | 5.53 | 5.69 | 5.47 | 5.67 | +2.35% | 51,294 | 28,693,234 |
| 2024-07-04 | 5.68 | 5.73 | 5.53 | 5.54 | -2.64% | 56,185 | 31,489,959 |
| 2024-07-03 | 5.74 | 5.82 | 5.69 | 5.69 | -0.52% | 51,575 | 29,617,175 |
| 2024-07-02 | 5.68 | 5.77 | 5.64 | 5.72 | +0.7% | 49,410 | 28,296,023 |
| 2024-07-01 | 5.5 | 5.72 | 5.48 | 5.68 | +3.27% | 77,801 | 43,820,187 |
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：