股票概览
6.01
+4.89%
+0.28
5.5
开盘价
6.02
最高价
5.5
最低价
66,402
成交量
数据更新至: 2024-07-31
技术指标
5.70
MA5 (5日均线)
5.64
MA10 (10日均线)
5.67
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 | 5.5 | 6.02 | 5.5 | 6.01 | +4.89% | 66,402 | 39,003,582 |
| 2024-07-30 | 5.62 | 5.77 | 5.58 | 5.73 | +1.6% | 32,399 | 18,426,947 |
| 2024-07-29 | 5.68 | 5.7 | 5.48 | 5.64 | +0.36% | 42,539 | 23,857,992 |
| 2024-07-26 | 5.48 | 5.64 | 5.48 | 5.62 | +2.55% | 38,184 | 21,341,668 |
| 2024-07-25 | 5.49 | 5.62 | 5.33 | 5.48 | +0.55% | 40,687 | 22,269,334 |
| 2024-07-24 | 5.65 | 5.66 | 5.42 | 5.45 | -2.85% | 46,998 | 25,898,377 |
| 2024-07-23 | 5.82 | 5.83 | 5.6 | 5.61 | -2.6% | 33,007 | 18,923,712 |
| 2024-07-22 | 5.64 | 5.84 | 5.63 | 5.76 | +2.67% | 54,333 | 31,280,405 |
| 2024-07-19 | 5.46 | 5.66 | 5.41 | 5.61 | +2.56% | 41,513 | 23,180,686 |
| 2024-07-18 | 5.51 | 5.53 | 5.3 | 5.47 | -1.26% | 39,947 | 21,592,522 |
| 2024-07-17 | 5.6 | 5.7 | 5.52 | 5.54 | -1.25% | 28,114 | 15,689,189 |
| 2024-07-16 | 5.56 | 5.67 | 5.51 | 5.61 | +0.72% | 33,348 | 18,686,264 |
| 2024-07-15 | 5.78 | 5.8 | 5.54 | 5.57 | -3.3% | 40,882 | 22,936,330 |
| 2024-07-12 | 5.86 | 5.94 | 5.76 | 5.76 | -1.87% | 38,426 | 22,425,483 |
| 2024-07-11 | 5.9 | 5.94 | 5.73 | 5.87 | +3.71% | 54,662 | 32,061,849 |
| 2024-07-10 | 5.69 | 5.82 | 5.61 | 5.66 | -0.7% | 30,915 | 17,669,270 |
| 2024-07-09 | 5.61 | 5.74 | 5.45 | 5.7 | +1.6% | 52,151 | 29,297,434 |
| 2024-07-08 | 5.81 | 5.86 | 5.55 | 5.61 | -4.92% | 53,459 | 30,234,516 |
| 2024-07-05 | 5.77 | 5.94 | 5.67 | 5.9 | +2.25% | 41,829 | 24,452,673 |
| 2024-07-04 | 6.01 | 6.1 | 5.77 | 5.77 | -4.31% | 55,698 | 32,787,116 |
| 2024-07-03 | 6.28 | 6.28 | 5.97 | 6.03 | -2.43% | 51,891 | 31,376,246 |
| 2024-07-02 | 5.92 | 6.28 | 5.92 | 6.18 | +4.04% | 70,350 | 43,525,183 |
| 2024-07-01 | 5.99 | 6.01 | 5.76 | 5.94 | -1.33% | 63,131 | 37,103,326 |
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：