股票概览
6.24
+3.31%
+0.2
6.06
开盘价
6.25
最高价
6.03
最低价
70,418
成交量
数据更新至: 2024-07-31
技术指标
6.01
MA5 (5日均线)
5.96
MA10 (10日均线)
6.08
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 | 6.06 | 6.25 | 6.03 | 6.24 | +3.31% | 70,418 | 43,539,783 |
| 2024-07-30 | 6 | 6.07 | 5.98 | 6.04 | +0.33% | 33,468 | 20,178,503 |
| 2024-07-29 | 6.07 | 6.07 | 5.96 | 6.02 | +1.01% | 42,976 | 25,811,253 |
| 2024-07-26 | 5.81 | 5.97 | 5.81 | 5.96 | +2.76% | 48,121 | 28,490,873 |
| 2024-07-25 | 5.68 | 5.83 | 5.65 | 5.8 | +1.05% | 41,773 | 24,079,400 |
| 2024-07-24 | 5.82 | 5.88 | 5.7 | 5.74 | -1.54% | 61,915 | 35,696,529 |
| 2024-07-23 | 5.97 | 6.02 | 5.81 | 5.83 | -2.18% | 47,190 | 27,917,276 |
| 2024-07-22 | 5.96 | 6.01 | 5.92 | 5.96 | -0.17% | 35,780 | 21,327,751 |
| 2024-07-19 | 5.95 | 6.06 | 5.92 | 5.97 | -0.5% | 48,484 | 29,104,356 |
| 2024-07-18 | 5.96 | 6.03 | 5.86 | 6 | +0.17% | 53,176 | 31,580,734 |
| 2024-07-17 | 6.13 | 6.16 | 5.97 | 5.99 | -2.28% | 63,132 | 37,996,558 |
| 2024-07-16 | 6.22 | 6.22 | 6.11 | 6.13 | -0.97% | 36,139 | 22,192,879 |
| 2024-07-15 | 6.26 | 6.27 | 6.15 | 6.19 | -1.28% | 38,058 | 23,602,742 |
| 2024-07-12 | 6.3 | 6.35 | 6.22 | 6.27 | +0.16% | 43,696 | 27,484,456 |
| 2024-07-11 | 6.19 | 6.27 | 6.16 | 6.26 | +2.29% | 47,065 | 29,343,286 |
| 2024-07-10 | 6.18 | 6.26 | 6.11 | 6.12 | -2.24% | 51,504 | 31,789,538 |
| 2024-07-09 | 6.16 | 6.3 | 6.11 | 6.26 | +1.13% | 48,494 | 30,142,576 |
| 2024-07-08 | 6.31 | 6.35 | 6.17 | 6.19 | -2.52% | 48,290 | 30,038,141 |
| 2024-07-05 | 6.24 | 6.44 | 6.22 | 6.35 | +1.11% | 55,847 | 35,377,174 |
| 2024-07-04 | 6.41 | 6.43 | 6.16 | 6.28 | -2.03% | 97,338 | 60,958,683 |
| 2024-07-03 | 6.51 | 6.55 | 6.41 | 6.41 | -2.14% | 58,354 | 37,701,923 |
| 2024-07-02 | 6.63 | 6.67 | 6.52 | 6.55 | -1.65% | 81,075 | 53,333,798 |
| 2024-07-01 | 6.47 | 6.85 | 6.47 | 6.66 | +3.42% | 116,013 | 77,111,189 |
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：