股票概览
6.23
+2.98%
+0.18
6.07
开盘价
6.23
最高价
6.01
最低价
74,443
成交量
数据更新至: 2024-07-31
技术指标
6.12
MA5 (5日均线)
6.16
MA10 (10日均线)
6.40
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 | 6.07 | 6.23 | 6.01 | 6.23 | +2.98% | 74,443 | 45,864,825 |
| 2024-07-30 | 6.08 | 6.09 | 5.97 | 6.05 | -0.33% | 43,873 | 26,436,143 |
| 2024-07-29 | 6.14 | 6.15 | 6.04 | 6.07 | -1.3% | 38,363 | 23,310,618 |
| 2024-07-26 | 6.12 | 6.17 | 6.09 | 6.15 | +1.15% | 47,015 | 28,852,831 |
| 2024-07-25 | 6 | 6.13 | 5.97 | 6.08 | +0.83% | 44,207 | 26,789,688 |
| 2024-07-24 | 6 | 6.11 | 5.99 | 6.03 | -0.33% | 51,136 | 30,990,659 |
| 2024-07-23 | 6.22 | 6.24 | 6.05 | 6.05 | -2.42% | 53,795 | 33,105,028 |
| 2024-07-22 | 6.29 | 6.34 | 6.16 | 6.2 | -1.27% | 56,681 | 35,140,936 |
| 2024-07-19 | 6.35 | 6.37 | 6.25 | 6.28 | -2.03% | 62,904 | 39,702,035 |
| 2024-07-18 | 6.28 | 6.41 | 6.09 | 6.41 | +1.1% | 88,642 | 55,591,107 |
| 2024-07-17 | 6.27 | 6.36 | 6.23 | 6.34 | +0.63% | 74,471 | 46,861,048 |
| 2024-07-16 | 6.35 | 6.42 | 6.25 | 6.3 | -0.79% | 72,336 | 45,518,302 |
| 2024-07-15 | 6.41 | 6.42 | 6.26 | 6.35 | -0.94% | 76,172 | 48,180,418 |
| 2024-07-12 | 6.61 | 6.74 | 6.38 | 6.41 | -4.33% | 180,886 | 117,838,794 |
| 2024-07-11 | 6.7 | 6.74 | 6.52 | 6.7 | +1.36% | 156,188 | 103,741,286 |
| 2024-07-10 | 6.82 | 6.92 | 6.59 | 6.61 | -4.34% | 163,877 | 110,456,141 |
| 2024-07-09 | 6.87 | 6.99 | 6.56 | 6.91 | -0.43% | 215,187 | 145,646,945 |
| 2024-07-08 | 6.84 | 7.09 | 6.69 | 6.94 | +1.31% | 179,914 | 123,925,307 |
| 2024-07-05 | 6.99 | 6.99 | 6.76 | 6.85 | -2.14% | 150,162 | 102,497,730 |
| 2024-07-04 | 7.08 | 7.12 | 6.93 | 7 | -1.69% | 174,831 | 122,680,146 |
| 2024-07-03 | 7.28 | 7.28 | 7.1 | 7.12 | -3.52% | 198,697 | 142,274,490 |
| 2024-07-02 | 7.04 | 7.4 | 6.98 | 7.38 | +4.53% | 387,994 | 279,278,390 |
| 2024-07-01 | 6.94 | 7.15 | 6.94 | 7.06 | +1.88% | 256,990 | 181,561,907 |
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：