股票概览
6.01
+2.56%
+0.15
5.8
开盘价
6.06
最高价
5.8
最低价
177,591
成交量
数据更新至: 2024-07-31
技术指标
5.75
MA5 (5日均线)
5.70
MA10 (10日均线)
5.85
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 | 5.8 | 6.06 | 5.8 | 6.01 | +2.56% | 177,591 | 105,643,145 |
| 2024-07-30 | 5.8 | 6.05 | 5.69 | 5.86 | -0.85% | 184,120 | 106,819,627 |
| 2024-07-29 | 5.66 | 6.21 | 5.66 | 5.91 | +5.72% | 239,913 | 142,666,077 |
| 2024-07-26 | 5.4 | 5.62 | 5.36 | 5.59 | +3.52% | 69,534 | 38,443,149 |
| 2024-07-25 | 5.4 | 5.5 | 5.3 | 5.4 | -0.55% | 63,964 | 34,462,227 |
| 2024-07-24 | 5.56 | 5.63 | 5.41 | 5.43 | -2.86% | 69,087 | 37,954,730 |
| 2024-07-23 | 5.82 | 5.82 | 5.59 | 5.59 | -3.95% | 70,283 | 39,995,807 |
| 2024-07-22 | 5.75 | 5.88 | 5.73 | 5.82 | +1.39% | 66,319 | 38,479,076 |
| 2024-07-19 | 5.65 | 5.81 | 5.6 | 5.74 | +1.23% | 78,312 | 44,945,835 |
| 2024-07-18 | 5.76 | 5.76 | 5.55 | 5.67 | -2.74% | 113,624 | 64,109,309 |
| 2024-07-17 | 6 | 6.03 | 5.83 | 5.83 | -3.64% | 80,139 | 47,287,593 |
| 2024-07-16 | 6 | 6.09 | 5.94 | 6.05 | +0.5% | 53,952 | 32,489,289 |
| 2024-07-15 | 6.12 | 6.14 | 5.99 | 6.02 | -1.63% | 63,734 | 38,581,936 |
| 2024-07-12 | 6.18 | 6.18 | 6.08 | 6.12 | -0.49% | 64,265 | 39,285,763 |
| 2024-07-11 | 6.08 | 6.18 | 6.03 | 6.15 | +3.02% | 83,637 | 51,224,767 |
| 2024-07-10 | 6.01 | 6.07 | 5.96 | 5.97 | -1.16% | 60,622 | 36,439,605 |
| 2024-07-09 | 5.78 | 6.05 | 5.78 | 6.04 | +4.14% | 120,506 | 71,347,429 |
| 2024-07-08 | 6 | 6.01 | 5.78 | 5.8 | -3.33% | 90,160 | 52,951,460 |
| 2024-07-05 | 6 | 6.04 | 5.89 | 6 | -0.17% | 106,583 | 63,452,412 |
| 2024-07-04 | 6.2 | 6.24 | 5.97 | 6.01 | -2.91% | 100,070 | 60,904,082 |
| 2024-07-03 | 6.23 | 6.27 | 6.12 | 6.19 | -0.64% | 108,763 | 67,266,904 |
| 2024-07-02 | 6.3 | 6.32 | 6.21 | 6.23 | -1.74% | 98,544 | 61,632,240 |
| 2024-07-01 | 6.44 | 6.45 | 6.2 | 6.34 | -1.25% | 125,941 | 79,204,626 |
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：