股票概览
6.39
+4.24%
+0.26
6.2
开盘价
6.54
最高价
6.16
最低价
719,671
成交量
数据更新至: 2024-07-31
技术指标
6.18
MA5 (5日均线)
6.03
MA10 (10日均线)
5.93
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 | 6.2 | 6.54 | 6.16 | 6.39 | +4.24% | 719,671 | 455,561,949 |
| 2024-07-30 | 6.1 | 6.18 | 6.08 | 6.13 | -0.65% | 282,300 | 172,848,869 |
| 2024-07-29 | 6.06 | 6.2 | 6 | 6.17 | +1.31% | 376,640 | 230,885,215 |
| 2024-07-26 | 6.05 | 6.15 | 6.04 | 6.09 | -0.49% | 376,038 | 228,732,357 |
| 2024-07-25 | 5.88 | 6.23 | 5.82 | 6.12 | +2.51% | 636,016 | 387,262,134 |
| 2024-07-24 | 6.1 | 6.21 | 5.94 | 5.97 | -4.17% | 617,670 | 372,885,106 |
| 2024-07-23 | 6.12 | 6.43 | 6.06 | 6.23 | +1.8% | 1,157,263 | 727,746,230 |
| 2024-07-22 | 5.8 | 6.12 | 5.72 | 6.12 | +10.07% | 555,841 | 331,457,407 |
| 2024-07-19 | 5.5 | 5.63 | 5.45 | 5.56 | +1.09% | 178,547 | 99,163,342 |
| 2024-07-18 | 5.55 | 5.58 | 5.4 | 5.5 | -2.14% | 233,271 | 127,711,403 |
| 2024-07-17 | 5.65 | 5.72 | 5.6 | 5.62 | -0.88% | 192,632 | 109,259,260 |
| 2024-07-16 | 5.57 | 5.74 | 5.53 | 5.67 | +1.8% | 214,604 | 120,990,588 |
| 2024-07-15 | 5.71 | 5.73 | 5.56 | 5.57 | -2.28% | 175,698 | 98,542,528 |
| 2024-07-12 | 5.85 | 5.85 | 5.69 | 5.7 | -2.73% | 220,588 | 126,822,893 |
| 2024-07-11 | 5.78 | 5.89 | 5.71 | 5.86 | +3.35% | 345,732 | 200,614,092 |
| 2024-07-10 | 5.8 | 5.84 | 5.57 | 5.67 | -5.18% | 414,044 | 235,660,727 |
| 2024-07-09 | 5.92 | 6 | 5.73 | 5.98 | +1.36% | 264,377 | 155,648,413 |
| 2024-07-08 | 6.1 | 6.11 | 5.89 | 5.9 | -3.75% | 211,094 | 126,102,596 |
| 2024-07-05 | 6.12 | 6.18 | 6.03 | 6.13 | +0.16% | 151,673 | 92,921,645 |
| 2024-07-04 | 6.35 | 6.39 | 6.1 | 6.12 | -3.16% | 210,918 | 130,963,975 |
| 2024-07-03 | 6.45 | 6.45 | 6.3 | 6.32 | -2.32% | 187,008 | 118,573,056 |
| 2024-07-02 | 6.36 | 6.57 | 6.35 | 6.47 | +1.73% | 274,503 | 177,907,851 |
| 2024-07-01 | 6.37 | 6.43 | 6.25 | 6.36 | -0.78% | 209,971 | 132,961,598 |
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：