股票概览
5.95
+9.98%
+0.54
5.75
开盘价
5.95
最高价
5.46
最低价
88,588
成交量
数据更新至: 2024-07-31
技术指标
5.41
MA5 (5日均线)
5.35
MA10 (10日均线)
5.41
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 | 5.75 | 5.95 | 5.46 | 5.95 | +9.98% | 88,588 | 50,865,778 |
| 2024-07-30 | 5.2 | 5.53 | 5.15 | 5.41 | +3.24% | 103,626 | 55,645,160 |
| 2024-07-29 | 5.3 | 5.35 | 5.17 | 5.24 | -0.95% | 36,445 | 19,100,101 |
| 2024-07-26 | 5.15 | 5.29 | 5.15 | 5.29 | +2.92% | 43,806 | 22,983,590 |
| 2024-07-25 | 5.14 | 5.21 | 5.06 | 5.14 | -0.58% | 37,679 | 19,400,649 |
| 2024-07-24 | 5.25 | 5.29 | 5.14 | 5.17 | -1.52% | 51,678 | 26,871,283 |
| 2024-07-23 | 5.41 | 5.5 | 5.24 | 5.25 | -2.78% | 53,010 | 28,461,907 |
| 2024-07-22 | 5.42 | 5.43 | 5.3 | 5.4 | +0.19% | 37,736 | 20,291,394 |
| 2024-07-19 | 5.21 | 5.45 | 5.19 | 5.39 | +3.26% | 76,262 | 40,793,708 |
| 2024-07-18 | 5.23 | 5.25 | 5.08 | 5.22 | -0.57% | 61,299 | 31,608,439 |
| 2024-07-17 | 5.3 | 5.35 | 5.18 | 5.25 | -1.5% | 77,657 | 40,845,212 |
| 2024-07-16 | 5.32 | 5.35 | 5.24 | 5.33 | +0.38% | 51,629 | 27,361,192 |
| 2024-07-15 | 5.47 | 5.51 | 5.29 | 5.31 | -2.93% | 60,746 | 32,471,913 |
| 2024-07-12 | 5.71 | 5.73 | 5.43 | 5.47 | -2.84% | 75,057 | 41,436,735 |
| 2024-07-11 | 5.36 | 5.64 | 5.35 | 5.63 | +6.43% | 96,762 | 53,588,394 |
| 2024-07-10 | 5.38 | 5.47 | 5.2 | 5.29 | -3.47% | 106,589 | 56,895,019 |
| 2024-07-09 | 5.44 | 5.51 | 5.26 | 5.48 | +0.55% | 104,743 | 56,487,520 |
| 2024-07-08 | 5.83 | 5.84 | 5.43 | 5.45 | -6.68% | 110,959 | 61,492,671 |
| 2024-07-05 | 5.77 | 5.88 | 5.63 | 5.84 | +1.21% | 80,103 | 46,354,347 |
| 2024-07-04 | 6.05 | 6.1 | 5.75 | 5.77 | -4.63% | 89,802 | 52,689,227 |
| 2024-07-03 | 6.17 | 6.2 | 6.04 | 6.05 | -1.94% | 75,440 | 46,064,397 |
| 2024-07-02 | 6.07 | 6.23 | 6.02 | 6.17 | +1.82% | 81,797 | 50,228,562 |
| 2024-07-01 | 6.21 | 6.26 | 6.01 | 6.06 | -2.42% | 103,727 | 63,089,991 |
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：