股票概览
6.31
+1.77%
+0.11
6.16
开盘价
6.33
最高价
6.13
最低价
166,663
成交量
数据更新至: 2024-07-31
技术指标
6.11
MA5 (5日均线)
6.03
MA10 (10日均线)
6.06
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 | 6.16 | 6.33 | 6.13 | 6.31 | +1.77% | 166,663 | 104,364,725 |
| 2024-07-30 | 6.09 | 6.44 | 6.04 | 6.2 | +1.81% | 185,090 | 115,247,751 |
| 2024-07-29 | 6.03 | 6.12 | 5.97 | 6.09 | +1.33% | 73,279 | 44,440,837 |
| 2024-07-26 | 5.95 | 6.04 | 5.93 | 6.01 | +1.01% | 60,461 | 36,196,682 |
| 2024-07-25 | 5.79 | 5.99 | 5.76 | 5.95 | +2.59% | 77,509 | 45,805,049 |
| 2024-07-24 | 5.85 | 5.92 | 5.8 | 5.8 | -1.36% | 65,356 | 38,218,603 |
| 2024-07-23 | 5.97 | 6.03 | 5.88 | 5.88 | -2% | 51,333 | 30,634,608 |
| 2024-07-22 | 6.03 | 6.06 | 5.91 | 6 | -0.83% | 79,002 | 47,182,334 |
| 2024-07-19 | 5.96 | 6.12 | 5.94 | 6.05 | +1% | 76,308 | 46,068,689 |
| 2024-07-18 | 5.96 | 5.99 | 5.83 | 5.99 | +0.34% | 72,625 | 42,876,605 |
| 2024-07-17 | 5.98 | 6.06 | 5.96 | 5.97 | -0.17% | 64,473 | 38,678,764 |
| 2024-07-16 | 5.97 | 6.04 | 5.93 | 5.98 | +0.17% | 64,568 | 38,618,007 |
| 2024-07-15 | 6.05 | 6.05 | 5.95 | 5.97 | -1.32% | 81,777 | 49,000,512 |
| 2024-07-12 | 6.18 | 6.24 | 6.02 | 6.05 | -2.73% | 114,570 | 69,911,700 |
| 2024-07-11 | 6.16 | 6.23 | 6.08 | 6.22 | +2.98% | 89,020 | 54,969,050 |
| 2024-07-10 | 6.18 | 6.24 | 6.03 | 6.04 | -2.27% | 75,174 | 45,923,596 |
| 2024-07-09 | 6.11 | 6.21 | 6.02 | 6.18 | +1.31% | 73,626 | 45,181,812 |
| 2024-07-08 | 6.22 | 6.23 | 6.07 | 6.1 | -1.93% | 76,388 | 46,745,927 |
| 2024-07-05 | 6.17 | 6.31 | 6.11 | 6.22 | +0.65% | 71,866 | 44,733,018 |
| 2024-07-04 | 6.36 | 6.39 | 6.16 | 6.18 | -2.83% | 59,365 | 37,000,681 |
| 2024-07-03 | 6.39 | 6.45 | 6.33 | 6.36 | -0.31% | 53,365 | 34,181,927 |
| 2024-07-02 | 6.37 | 6.47 | 6.35 | 6.38 | +0.47% | 65,007 | 41,661,788 |
| 2024-07-01 | 6.26 | 6.38 | 6.18 | 6.35 | +1.11% | 74,370 | 46,803,474 |
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：