股票概览
6.23
+1.8%
+0.11
6.07
开盘价
6.31
最高价
6.04
最低价
68,833
成交量
数据更新至: 2024-07-31
技术指标
6.06
MA5 (5日均线)
5.92
MA10 (10日均线)
5.90
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 | 6.31 | 6.04 | 6.23 | +1.8% | 68,833 | 42,611,626 |
| 2024-07-30 | 6.03 | 6.12 | 5.99 | 6.12 | +1.49% | 36,773 | 22,270,125 |
| 2024-07-29 | 6 | 6.08 | 5.97 | 6.03 | -0.17% | 34,537 | 20,772,020 |
| 2024-07-26 | 5.85 | 6.06 | 5.81 | 6.04 | +2.72% | 59,216 | 35,315,652 |
| 2024-07-25 | 5.77 | 5.9 | 5.7 | 5.88 | +0.51% | 33,437 | 19,448,791 |
| 2024-07-24 | 5.73 | 5.95 | 5.63 | 5.85 | +1.21% | 61,125 | 35,521,179 |
| 2024-07-23 | 5.76 | 5.92 | 5.76 | 5.78 | 0% | 43,547 | 25,455,006 |
| 2024-07-22 | 5.68 | 5.81 | 5.68 | 5.78 | +0.52% | 27,405 | 15,759,421 |
| 2024-07-19 | 5.65 | 5.84 | 5.62 | 5.75 | +0.7% | 29,097 | 16,637,989 |
| 2024-07-18 | 5.8 | 5.82 | 5.62 | 5.71 | -2.06% | 32,172 | 18,289,701 |
| 2024-07-17 | 5.8 | 5.88 | 5.8 | 5.83 | 0% | 24,795 | 14,471,469 |
| 2024-07-16 | 5.86 | 5.86 | 5.78 | 5.83 | +0.17% | 21,689 | 12,607,483 |
| 2024-07-15 | 5.9 | 5.91 | 5.78 | 5.82 | -1.19% | 25,908 | 15,086,922 |
| 2024-07-12 | 5.88 | 5.99 | 5.78 | 5.89 | -0.34% | 34,593 | 20,473,880 |
| 2024-07-11 | 5.82 | 5.92 | 5.75 | 5.91 | +3.32% | 51,370 | 30,102,048 |
| 2024-07-10 | 5.85 | 5.87 | 5.7 | 5.72 | -3.21% | 47,877 | 27,721,528 |
| 2024-07-09 | 5.85 | 5.93 | 5.59 | 5.91 | +0.85% | 55,506 | 32,044,519 |
| 2024-07-08 | 5.96 | 6.05 | 5.83 | 5.86 | -2.66% | 41,460 | 24,470,214 |
| 2024-07-05 | 5.92 | 6.02 | 5.83 | 6.02 | +1.18% | 52,281 | 31,134,803 |
| 2024-07-04 | 6.2 | 6.25 | 5.94 | 5.95 | -6% | 93,219 | 56,470,955 |
| 2024-07-03 | 6.16 | 6.72 | 6.11 | 6.33 | +2.76% | 135,233 | 86,315,223 |
| 2024-07-02 | 6.05 | 6.18 | 6.03 | 6.16 | +1.32% | 42,739 | 26,225,594 |
| 2024-07-01 | 5.99 | 6.1 | 5.98 | 6.08 | +1.33% | 35,749 | 21,576,337 |
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：