股票概览
6.3
+3.11%
+0.19
6.12
开盘价
6.31
最高价
6.08
最低价
84,681
成交量
数据更新至: 2024-07-31
技术指标
6.11
MA5 (5日均线)
6.13
MA10 (10日均线)
6.14
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 | 6.12 | 6.31 | 6.08 | 6.3 | +3.11% | 84,681 | 52,831,634 |
| 2024-07-30 | 6.08 | 6.16 | 6.03 | 6.11 | +0.66% | 62,072 | 37,924,320 |
| 2024-07-29 | 6.1 | 6.11 | 6.01 | 6.07 | -0.33% | 36,992 | 22,432,891 |
| 2024-07-26 | 6 | 6.12 | 5.98 | 6.09 | +1.84% | 46,706 | 28,380,052 |
| 2024-07-25 | 5.88 | 6.03 | 5.84 | 5.98 | +1.18% | 52,359 | 31,136,136 |
| 2024-07-24 | 6.05 | 6.07 | 5.89 | 5.91 | -2.48% | 85,183 | 50,698,900 |
| 2024-07-23 | 6.17 | 6.27 | 6.06 | 6.06 | -1.94% | 61,852 | 38,212,450 |
| 2024-07-22 | 6.23 | 6.26 | 6.14 | 6.18 | -1.12% | 52,972 | 32,790,604 |
| 2024-07-19 | 6.28 | 6.28 | 6.14 | 6.25 | -1.26% | 99,776 | 61,904,686 |
| 2024-07-18 | 6.23 | 6.35 | 6.14 | 6.33 | +0.96% | 99,393 | 62,300,794 |
| 2024-07-17 | 6.16 | 6.31 | 6.14 | 6.27 | +1.95% | 82,109 | 51,306,721 |
| 2024-07-16 | 6.2 | 6.23 | 6.13 | 6.15 | -0.49% | 42,721 | 26,359,556 |
| 2024-07-15 | 6.26 | 6.29 | 6.18 | 6.18 | -1.59% | 48,813 | 30,333,393 |
| 2024-07-12 | 6.24 | 6.31 | 6.21 | 6.28 | +0.8% | 73,012 | 45,709,954 |
| 2024-07-11 | 6.13 | 6.26 | 6.08 | 6.23 | +3.83% | 91,813 | 56,714,022 |
| 2024-07-10 | 6 | 6.06 | 5.9 | 6 | -0.17% | 63,816 | 38,275,034 |
| 2024-07-09 | 5.99 | 6.06 | 5.83 | 6.01 | -0.17% | 86,624 | 51,538,017 |
| 2024-07-08 | 6.18 | 6.2 | 6 | 6.02 | -3.37% | 87,980 | 53,397,249 |
| 2024-07-05 | 6.16 | 6.25 | 6.11 | 6.23 | +0.16% | 61,721 | 38,273,163 |
| 2024-07-04 | 6.43 | 6.45 | 6.18 | 6.22 | -4.16% | 119,821 | 75,565,818 |
| 2024-07-03 | 6.38 | 6.7 | 6.36 | 6.49 | +1.41% | 163,440 | 107,164,118 |
| 2024-07-02 | 6.31 | 6.51 | 6.25 | 6.4 | +0.47% | 128,494 | 82,284,364 |
| 2024-07-01 | 6.18 | 6.41 | 6.13 | 6.37 | +3.07% | 133,072 | 83,951,324 |
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：