股票概览
6
+2.21%
+0.13
5.92
开盘价
6.03
最高价
5.87
最低价
68,391
成交量
数据更新至: 2024-07-31
技术指标
5.83
MA5 (5日均线)
5.76
MA10 (10日均线)
5.88
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 | 5.92 | 6.03 | 5.87 | 6 | +2.21% | 68,391 | 40,884,666 |
| 2024-07-30 | 5.85 | 5.95 | 5.78 | 5.87 | +0.17% | 55,508 | 32,667,783 |
| 2024-07-29 | 5.81 | 5.95 | 5.7 | 5.86 | +1.74% | 57,604 | 33,665,390 |
| 2024-07-26 | 5.67 | 5.81 | 5.62 | 5.76 | +1.59% | 47,627 | 27,375,588 |
| 2024-07-25 | 5.63 | 5.76 | 5.5 | 5.67 | +0.53% | 56,816 | 31,945,727 |
| 2024-07-24 | 5.71 | 5.82 | 5.61 | 5.64 | -1.91% | 55,181 | 31,491,661 |
| 2024-07-23 | 5.93 | 5.99 | 5.73 | 5.75 | -3.04% | 70,165 | 40,799,432 |
| 2024-07-22 | 5.59 | 5.93 | 5.55 | 5.93 | +6.08% | 102,078 | 59,096,717 |
| 2024-07-19 | 5.49 | 5.6 | 5.42 | 5.59 | +1.82% | 65,648 | 36,376,044 |
| 2024-07-18 | 5.54 | 5.54 | 5.36 | 5.49 | -2.31% | 88,305 | 48,091,691 |
| 2024-07-17 | 5.73 | 5.86 | 5.62 | 5.62 | -2.6% | 79,413 | 45,366,188 |
| 2024-07-16 | 5.7 | 5.81 | 5.65 | 5.77 | +1.05% | 65,084 | 37,356,899 |
| 2024-07-15 | 5.87 | 5.9 | 5.67 | 5.71 | -2.39% | 89,856 | 51,500,936 |
| 2024-07-12 | 5.99 | 6.02 | 5.84 | 5.85 | -1.52% | 95,780 | 56,599,603 |
| 2024-07-11 | 5.79 | 5.97 | 5.68 | 5.94 | +1.71% | 182,464 | 106,806,727 |
| 2024-07-10 | 6.36 | 6.36 | 5.84 | 5.84 | -10.02% | 111,663 | 65,975,217 |
| 2024-07-09 | 6.18 | 6.52 | 6.1 | 6.49 | +5.36% | 107,491 | 68,064,129 |
| 2024-07-08 | 6.42 | 6.43 | 6.14 | 6.16 | -4.5% | 98,076 | 61,080,616 |
| 2024-07-05 | 6.23 | 6.5 | 6.05 | 6.45 | +3.37% | 120,125 | 76,166,960 |
| 2024-07-04 | 6.53 | 6.74 | 6.21 | 6.24 | -3.7% | 139,436 | 89,855,307 |
| 2024-07-03 | 6.73 | 6.73 | 6.44 | 6.48 | -4.28% | 168,570 | 110,387,742 |
| 2024-07-02 | 6.88 | 6.93 | 6.74 | 6.77 | -1.74% | 111,061 | 75,697,177 |
| 2024-07-01 | 7 | 7.08 | 6.75 | 6.89 | -2.96% | 161,531 | 110,802,727 |
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：