股票概览
6.2
+4.2%
+0.25
5.95
开盘价
6.25
最高价
5.9
最低价
65,374
成交量
数据更新至: 2024-07-31
技术指标
5.95
MA5 (5日均线)
5.90
MA10 (10日均线)
5.65
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 | 5.95 | 6.25 | 5.9 | 6.2 | +4.2% | 65,374 | 40,041,323 |
| 2024-07-30 | 5.85 | 6.04 | 5.8 | 5.95 | +2.06% | 54,080 | 32,170,259 |
| 2024-07-29 | 5.85 | 5.87 | 5.72 | 5.83 | -0.34% | 33,982 | 19,696,133 |
| 2024-07-26 | 5.87 | 5.94 | 5.77 | 5.85 | -1.02% | 47,260 | 27,575,639 |
| 2024-07-25 | 5.81 | 5.98 | 5.75 | 5.91 | +2.43% | 46,677 | 27,616,800 |
| 2024-07-24 | 5.89 | 5.9 | 5.73 | 5.77 | -2.04% | 46,990 | 27,279,459 |
| 2024-07-23 | 5.88 | 6.05 | 5.88 | 5.89 | -0.34% | 53,676 | 32,024,016 |
| 2024-07-22 | 5.79 | 6.06 | 5.79 | 5.91 | +1.72% | 55,568 | 32,800,316 |
| 2024-07-19 | 5.88 | 5.88 | 5.75 | 5.81 | -1.36% | 40,617 | 23,589,328 |
| 2024-07-18 | 5.9 | 5.95 | 5.75 | 5.89 | -1.17% | 64,538 | 37,665,881 |
| 2024-07-17 | 5.7 | 6 | 5.7 | 5.96 | +5.11% | 113,504 | 66,985,222 |
| 2024-07-16 | 5.61 | 5.68 | 5.51 | 5.67 | +1.43% | 53,724 | 30,151,927 |
| 2024-07-15 | 5.57 | 5.7 | 5.5 | 5.59 | +0.36% | 72,791 | 40,811,676 |
| 2024-07-12 | 5.28 | 5.8 | 5.28 | 5.57 | +5.49% | 104,183 | 57,413,919 |
| 2024-07-11 | 5.26 | 5.3 | 5.21 | 5.28 | +2.13% | 24,236 | 12,751,000 |
| 2024-07-10 | 5.31 | 5.33 | 5.17 | 5.17 | -2.82% | 32,076 | 16,765,980 |
| 2024-07-09 | 5.14 | 5.34 | 5.11 | 5.32 | +3.7% | 46,184 | 24,334,427 |
| 2024-07-08 | 5.12 | 5.2 | 5.09 | 5.13 | +0.2% | 26,001 | 13,371,045 |
| 2024-07-05 | 5.11 | 5.2 | 5.02 | 5.12 | +0.2% | 19,523 | 9,980,198 |
| 2024-07-04 | 5.24 | 5.3 | 5.11 | 5.11 | -3.22% | 28,038 | 14,488,890 |
| 2024-07-03 | 5.25 | 5.3 | 5.21 | 5.28 | +0.57% | 23,040 | 12,152,819 |
| 2024-07-02 | 5.25 | 5.35 | 5.2 | 5.25 | -0.38% | 32,400 | 17,039,097 |
| 2024-07-01 | 5.07 | 5.47 | 5.06 | 5.27 | +4.15% | 49,486 | 26,117,765 |
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：