股票概览
5.62
+3.12%
+0.17
5.46
开盘价
5.63
最高价
5.42
最低价
62,641
成交量
数据更新至: 2024-07-31
技术指标
5.45
MA5 (5日均线)
5.44
MA10 (10日均线)
5.74
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 | 5.46 | 5.63 | 5.42 | 5.62 | +3.12% | 62,641 | 34,869,566 |
| 2024-07-30 | 5.43 | 5.49 | 5.37 | 5.45 | +0.55% | 46,535 | 25,297,906 |
| 2024-07-29 | 5.46 | 5.49 | 5.35 | 5.42 | -0.37% | 53,804 | 29,208,927 |
| 2024-07-26 | 5.31 | 5.44 | 5.29 | 5.44 | +2.64% | 60,941 | 32,792,715 |
| 2024-07-25 | 5.2 | 5.33 | 5.15 | 5.3 | +1.53% | 75,391 | 39,595,543 |
| 2024-07-24 | 5.41 | 5.42 | 5.22 | 5.22 | -3.51% | 115,896 | 61,209,539 |
| 2024-07-23 | 5.56 | 5.58 | 5.4 | 5.41 | -1.99% | 68,693 | 37,702,131 |
| 2024-07-22 | 5.52 | 5.65 | 5.48 | 5.52 | -0.9% | 80,597 | 44,620,038 |
| 2024-07-19 | 5.45 | 5.69 | 5.41 | 5.57 | +1.83% | 99,172 | 54,957,976 |
| 2024-07-18 | 5.6 | 5.61 | 5.32 | 5.47 | -3.87% | 154,553 | 84,057,184 |
| 2024-07-17 | 6.02 | 6.04 | 5.68 | 5.69 | -5.48% | 150,980 | 88,026,724 |
| 2024-07-16 | 5.98 | 6.02 | 5.93 | 6.02 | +0.84% | 92,234 | 55,163,594 |
| 2024-07-15 | 6.18 | 6.18 | 5.91 | 5.97 | -4.33% | 154,841 | 93,182,344 |
| 2024-07-12 | 6.28 | 6.32 | 6.13 | 6.24 | -2.35% | 165,371 | 102,618,450 |
| 2024-07-11 | 6.17 | 6.47 | 6.12 | 6.39 | +4.75% | 308,635 | 194,297,140 |
| 2024-07-10 | 6.2 | 6.25 | 6.03 | 6.1 | -2.87% | 234,832 | 144,364,066 |
| 2024-07-09 | 6.05 | 6.28 | 5.85 | 6.28 | +3.46% | 303,052 | 184,817,751 |
| 2024-07-08 | 5.83 | 6.22 | 5.78 | 6.07 | +2.36% | 295,142 | 178,745,398 |
| 2024-07-05 | 5.77 | 5.95 | 5.54 | 5.93 | +2.6% | 219,339 | 126,053,176 |
| 2024-07-04 | 5.91 | 5.96 | 5.75 | 5.78 | -2.2% | 146,843 | 86,113,051 |
| 2024-07-03 | 6.09 | 6.12 | 5.87 | 5.91 | -3.27% | 212,074 | 126,041,077 |
| 2024-07-02 | 6.15 | 6.35 | 5.96 | 6.11 | 0% | 346,954 | 212,202,647 |
| 2024-07-01 | 5.91 | 6.16 | 5.85 | 6.11 | +3.56% | 335,358 | 201,730,202 |
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：