股票概览
6.26
+4.33%
+0.26
5.99
开盘价
6.26
最高价
5.99
最低价
221,270
成交量
数据更新至: 2024-07-31
技术指标
5.99
MA5 (5日均线)
5.96
MA10 (10日均线)
6.01
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 | 5.99 | 6.26 | 5.99 | 6.26 | +4.33% | 221,270 | 136,783,606 |
| 2024-07-30 | 5.95 | 6.04 | 5.91 | 6 | +0.5% | 100,760 | 60,374,911 |
| 2024-07-29 | 5.92 | 6.02 | 5.85 | 5.97 | +0.84% | 135,008 | 80,337,706 |
| 2024-07-26 | 5.84 | 5.96 | 5.81 | 5.92 | +1.72% | 120,601 | 71,244,020 |
| 2024-07-25 | 5.7 | 5.9 | 5.68 | 5.82 | +1.04% | 134,757 | 78,115,607 |
| 2024-07-24 | 5.89 | 5.94 | 5.74 | 5.76 | -2.37% | 139,208 | 81,073,146 |
| 2024-07-23 | 6.02 | 6.05 | 5.9 | 5.9 | -2.16% | 119,886 | 71,657,801 |
| 2024-07-22 | 5.99 | 6.08 | 5.96 | 6.03 | +1.17% | 161,495 | 97,353,046 |
| 2024-07-19 | 5.9 | 6.03 | 5.86 | 5.96 | +0.51% | 146,869 | 87,517,948 |
| 2024-07-18 | 5.95 | 5.98 | 5.76 | 5.93 | -1.17% | 191,293 | 111,857,244 |
| 2024-07-17 | 6.08 | 6.15 | 5.98 | 6 | -1.64% | 133,446 | 80,817,587 |
| 2024-07-16 | 6 | 6.12 | 5.97 | 6.1 | +1.16% | 124,781 | 75,476,279 |
| 2024-07-15 | 6.16 | 6.18 | 6.01 | 6.03 | -2.74% | 145,838 | 88,509,632 |
| 2024-07-12 | 6.22 | 6.27 | 6.18 | 6.2 | -1.12% | 157,035 | 97,656,799 |
| 2024-07-11 | 6.1 | 6.28 | 6.1 | 6.27 | +3.98% | 241,771 | 150,283,746 |
| 2024-07-10 | 5.99 | 6.13 | 5.94 | 6.03 | +0.17% | 194,977 | 118,087,901 |
| 2024-07-09 | 5.87 | 6.05 | 5.73 | 6.02 | +2.56% | 245,575 | 144,749,766 |
| 2024-07-08 | 6.11 | 6.15 | 5.83 | 5.87 | -4.55% | 265,523 | 157,481,742 |
| 2024-07-05 | 5.91 | 6.18 | 5.82 | 6.15 | +3.71% | 294,244 | 179,069,144 |
| 2024-07-04 | 6.08 | 6.22 | 5.92 | 5.93 | -3.89% | 230,428 | 139,170,960 |
| 2024-07-03 | 6.39 | 6.46 | 6.16 | 6.17 | -1.59% | 305,333 | 190,985,617 |
| 2024-07-02 | 6.07 | 6.37 | 6.06 | 6.27 | +3.29% | 265,678 | 166,549,411 |
| 2024-07-01 | 6.16 | 6.2 | 5.9 | 6.07 | -1.14% | 179,598 | 108,101,529 |
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：