股票概览
5.8
+1.22%
+0.07
5.67
开盘价
6.1
最高价
5.66
最低价
308,206
成交量
数据更新至: 2024-07-31
技术指标
5.50
MA5 (5日均线)
5.25
MA10 (10日均线)
5.02
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 | 5.67 | 6.1 | 5.66 | 5.8 | +1.22% | 308,206 | 179,768,654 |
| 2024-07-30 | 5.7 | 6.2 | 5.55 | 5.73 | +1.42% | 401,645 | 234,436,957 |
| 2024-07-29 | 5.14 | 5.65 | 5.02 | 5.65 | +9.92% | 201,129 | 108,398,750 |
| 2024-07-26 | 5.06 | 5.21 | 4.9 | 5.14 | -1.15% | 216,994 | 109,390,748 |
| 2024-07-25 | 5.55 | 5.61 | 5.2 | 5.2 | -10.03% | 323,869 | 170,097,066 |
| 2024-07-24 | 5.71 | 5.78 | 5.66 | 5.78 | +10.1% | 152,076 | 87,632,173 |
| 2024-07-23 | 4.85 | 5.25 | 4.84 | 5.25 | +10.06% | 129,274 | 66,594,757 |
| 2024-07-22 | 4.54 | 4.77 | 4.46 | 4.77 | +3.92% | 67,705 | 31,270,668 |
| 2024-07-19 | 4.55 | 4.63 | 4.49 | 4.59 | +0.66% | 32,963 | 15,030,933 |
| 2024-07-18 | 4.54 | 4.57 | 4.46 | 4.56 | -0.87% | 34,086 | 15,362,752 |
| 2024-07-17 | 4.63 | 4.66 | 4.53 | 4.6 | -0.86% | 40,748 | 18,631,982 |
| 2024-07-16 | 4.56 | 4.64 | 4.5 | 4.64 | +1.53% | 40,452 | 18,491,308 |
| 2024-07-15 | 4.67 | 4.7 | 4.52 | 4.57 | -2.56% | 46,011 | 21,119,715 |
| 2024-07-12 | 4.66 | 4.81 | 4.65 | 4.69 | +0.21% | 66,126 | 31,287,776 |
| 2024-07-11 | 4.62 | 4.69 | 4.57 | 4.68 | +2.41% | 63,596 | 29,522,965 |
| 2024-07-10 | 4.73 | 4.73 | 4.54 | 4.57 | -5.38% | 94,204 | 43,350,232 |
| 2024-07-09 | 4.93 | 4.95 | 4.6 | 4.83 | -3.21% | 112,870 | 53,696,506 |
| 2024-07-08 | 5.24 | 5.31 | 4.98 | 4.99 | -4.22% | 82,257 | 41,925,973 |
| 2024-07-05 | 5.16 | 5.24 | 5.02 | 5.21 | +0.19% | 85,865 | 44,179,989 |
| 2024-07-04 | 5.46 | 5.48 | 5.13 | 5.2 | -7.14% | 146,882 | 77,158,873 |
| 2024-07-03 | 5.28 | 5.68 | 5.22 | 5.6 | +5.26% | 200,502 | 110,174,477 |
| 2024-07-02 | 5.36 | 5.42 | 5.27 | 5.32 | -1.85% | 123,537 | 65,795,505 |
| 2024-07-01 | 5.27 | 5.5 | 5.25 | 5.42 | -4.07% | 197,723 | 105,958,823 |
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：