股票概览
5.88
+3.7%
+0.21
5.68
开盘价
5.89
最高价
5.64
最低价
41,949
成交量
数据更新至: 2024-07-31
技术指标
5.66
MA5 (5日均线)
5.68
MA10 (10日均线)
5.64
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 | 5.68 | 5.89 | 5.64 | 5.88 | +3.7% | 41,949 | 24,380,553 |
| 2024-07-30 | 5.66 | 5.74 | 5.62 | 5.67 | +1.07% | 21,786 | 12,377,663 |
| 2024-07-29 | 5.6 | 5.67 | 5.46 | 5.61 | +0.36% | 18,733 | 10,449,190 |
| 2024-07-26 | 5.46 | 5.65 | 5.46 | 5.59 | +0.36% | 21,583 | 12,048,941 |
| 2024-07-25 | 5.57 | 5.65 | 5.47 | 5.57 | +0.36% | 17,058 | 9,477,177 |
| 2024-07-24 | 5.68 | 5.75 | 5.53 | 5.55 | -2.12% | 21,820 | 12,227,482 |
| 2024-07-23 | 5.86 | 5.88 | 5.65 | 5.67 | -2.58% | 25,343 | 14,641,413 |
| 2024-07-22 | 5.75 | 5.85 | 5.67 | 5.82 | +1.22% | 21,495 | 12,423,372 |
| 2024-07-19 | 5.68 | 5.78 | 5.63 | 5.75 | +1.23% | 20,239 | 11,585,142 |
| 2024-07-18 | 5.69 | 5.73 | 5.55 | 5.68 | -0.35% | 23,599 | 13,267,094 |
| 2024-07-17 | 5.66 | 5.78 | 5.63 | 5.7 | +0.35% | 21,753 | 12,446,567 |
| 2024-07-16 | 5.76 | 5.78 | 5.64 | 5.68 | -1.39% | 24,263 | 13,814,622 |
| 2024-07-15 | 5.88 | 5.93 | 5.72 | 5.76 | -2.21% | 30,197 | 17,563,353 |
| 2024-07-12 | 5.68 | 6.09 | 5.65 | 5.89 | +4.06% | 76,925 | 45,509,436 |
| 2024-07-11 | 5.46 | 5.68 | 5.46 | 5.66 | +5.4% | 40,998 | 22,909,032 |
| 2024-07-10 | 5.47 | 5.47 | 5.32 | 5.37 | -0.74% | 24,171 | 13,030,670 |
| 2024-07-09 | 5.35 | 5.46 | 5.23 | 5.41 | +0.74% | 33,358 | 17,846,190 |
| 2024-07-08 | 5.65 | 5.7 | 5.37 | 5.37 | -4.96% | 32,634 | 17,837,712 |
| 2024-07-05 | 5.41 | 5.67 | 5.33 | 5.65 | +4.24% | 33,155 | 18,337,160 |
| 2024-07-04 | 5.68 | 5.71 | 5.39 | 5.42 | -4.91% | 33,896 | 18,655,104 |
| 2024-07-03 | 5.76 | 5.77 | 5.62 | 5.7 | -0.18% | 20,546 | 11,740,447 |
| 2024-07-02 | 5.59 | 5.75 | 5.58 | 5.71 | +1.6% | 22,525 | 12,832,320 |
| 2024-07-01 | 5.61 | 5.65 | 5.46 | 5.62 | -0.18% | 23,956 | 13,344,679 |
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：