股票概览
5.9
+2.43%
+0.14
5.76
开盘价
5.92
最高价
5.73
最低价
27,046
成交量
数据更新至: 2024-07-31
技术指标
5.79
MA5 (5日均线)
5.72
MA10 (10日均线)
5.75
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 | 5.76 | 5.92 | 5.73 | 5.9 | +2.43% | 27,046 | 15,806,968 |
| 2024-07-30 | 5.74 | 5.8 | 5.72 | 5.76 | +0.52% | 13,385 | 7,714,686 |
| 2024-07-29 | 5.78 | 5.78 | 5.72 | 5.73 | -0.87% | 10,219 | 5,872,735 |
| 2024-07-26 | 5.8 | 5.81 | 5.75 | 5.78 | -0.34% | 17,848 | 10,307,268 |
| 2024-07-25 | 5.65 | 5.82 | 5.63 | 5.8 | +2.29% | 30,332 | 17,428,393 |
| 2024-07-24 | 5.55 | 5.83 | 5.51 | 5.67 | +0.89% | 40,395 | 22,941,959 |
| 2024-07-23 | 5.68 | 5.93 | 5.62 | 5.62 | -0.18% | 35,229 | 20,257,791 |
| 2024-07-22 | 5.6 | 5.66 | 5.53 | 5.63 | +0.36% | 16,412 | 9,208,915 |
| 2024-07-19 | 5.79 | 5.79 | 5.55 | 5.61 | -1.23% | 25,313 | 14,259,391 |
| 2024-07-18 | 5.6 | 5.7 | 5.5 | 5.68 | +0.89% | 21,340 | 11,924,784 |
| 2024-07-17 | 5.68 | 5.69 | 5.6 | 5.63 | -0.71% | 11,193 | 6,310,312 |
| 2024-07-16 | 5.71 | 5.73 | 5.63 | 5.67 | -0.87% | 10,198 | 5,778,880 |
| 2024-07-15 | 5.91 | 5.91 | 5.7 | 5.72 | -2.56% | 14,353 | 8,249,032 |
| 2024-07-12 | 5.86 | 5.95 | 5.85 | 5.87 | -0.17% | 15,902 | 9,390,011 |
| 2024-07-11 | 5.79 | 5.91 | 5.78 | 5.88 | +2.98% | 15,001 | 8,777,553 |
| 2024-07-10 | 5.83 | 5.84 | 5.68 | 5.71 | -1.89% | 11,706 | 6,746,856 |
| 2024-07-09 | 5.78 | 5.85 | 5.63 | 5.82 | +1.04% | 18,565 | 10,679,362 |
| 2024-07-08 | 5.92 | 5.96 | 5.75 | 5.76 | -3.03% | 13,745 | 7,992,376 |
| 2024-07-05 | 5.91 | 5.95 | 5.85 | 5.94 | +0.68% | 9,374 | 5,537,632 |
| 2024-07-04 | 6.02 | 6.1 | 5.9 | 5.9 | -2.32% | 13,404 | 8,008,873 |
| 2024-07-03 | 6.09 | 6.14 | 6.02 | 6.04 | -0.66% | 8,142 | 4,938,537 |
| 2024-07-02 | 6.02 | 6.12 | 6 | 6.08 | +1% | 11,999 | 7,284,755 |
| 2024-07-01 | 5.95 | 6.04 | 5.94 | 6.02 | +1.52% | 10,482 | 6,285,231 |
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：