股票概览
6.15
+1.99%
+0.12
6.05
开盘价
6.17
最高价
6.02
最低价
21,498
成交量
数据更新至: 2024-07-31
技术指标
6.03
MA5 (5日均线)
6.01
MA10 (10日均线)
5.94
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 | 6.05 | 6.17 | 6.02 | 6.15 | +1.99% | 21,498 | 13,177,105 |
| 2024-07-30 | 6 | 6.05 | 5.95 | 6.03 | +0.5% | 8,566 | 5,153,271 |
| 2024-07-29 | 6.03 | 6.03 | 5.96 | 6 | -0.33% | 9,242 | 5,542,302 |
| 2024-07-26 | 5.95 | 6.05 | 5.95 | 6.02 | +0.84% | 11,426 | 6,862,486 |
| 2024-07-25 | 5.91 | 6.04 | 5.86 | 5.97 | +1.19% | 12,852 | 7,668,879 |
| 2024-07-24 | 5.95 | 5.95 | 5.83 | 5.9 | -0.84% | 16,761 | 9,879,886 |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.95 | -1% | 13,139 | 7,883,945 |
| 2024-07-22 | 5.98 | 6.04 | 5.97 | 6.01 | -0.17% | 9,469 | 5,680,633 |
| 2024-07-19 | 6.03 | 6.07 | 5.97 | 6.02 | -0.99% | 16,060 | 9,666,406 |
| 2024-07-18 | 5.94 | 6.11 | 5.8 | 6.08 | +3.23% | 32,874 | 19,593,646 |
| 2024-07-17 | 5.88 | 5.92 | 5.82 | 5.89 | +0.68% | 23,435 | 13,747,884 |
| 2024-07-16 | 5.87 | 5.93 | 5.81 | 5.85 | -0.34% | 14,925 | 8,718,113 |
| 2024-07-15 | 5.94 | 5.94 | 5.84 | 5.87 | -1.34% | 12,030 | 7,072,111 |
| 2024-07-12 | 5.94 | 6.03 | 5.89 | 5.95 | +0.51% | 13,845 | 8,272,247 |
| 2024-07-11 | 5.85 | 5.93 | 5.81 | 5.92 | +2.78% | 16,595 | 9,771,110 |
| 2024-07-10 | 5.79 | 5.87 | 5.72 | 5.76 | -1.37% | 19,223 | 11,080,416 |
| 2024-07-09 | 5.75 | 5.86 | 5.65 | 5.84 | +1.04% | 25,067 | 14,470,070 |
| 2024-07-08 | 5.94 | 5.96 | 5.76 | 5.78 | -2.53% | 12,476 | 7,266,774 |
| 2024-07-05 | 5.95 | 5.97 | 5.75 | 5.93 | +0.17% | 13,386 | 7,920,477 |
| 2024-07-04 | 6.11 | 6.12 | 5.89 | 5.92 | -2.95% | 19,999 | 11,943,170 |
| 2024-07-03 | 6.13 | 6.2 | 6.08 | 6.1 | -0.81% | 30,751 | 18,848,816 |
| 2024-07-02 | 6.25 | 6.28 | 6.13 | 6.15 | -1.13% | 25,628 | 15,860,848 |
| 2024-07-01 | 6.11 | 6.25 | 6.05 | 6.22 | +1.3% | 26,524 | 16,378,762 |
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：