股票概览
6.3
+2.11%
+0.13
6.11
开盘价
6.34
最高价
6.06
最低价
299,734
成交量
数据更新至: 2024-07-31
技术指标
6.12
MA5 (5日均线)
6.03
MA10 (10日均线)
5.72
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 | 6.11 | 6.34 | 6.06 | 6.3 | +2.11% | 299,734 | 186,139,989 |
| 2024-07-30 | 6.05 | 6.18 | 5.86 | 6.17 | +1.48% | 268,686 | 160,967,672 |
| 2024-07-29 | 6.13 | 6.25 | 6.02 | 6.08 | -0.98% | 260,423 | 159,486,273 |
| 2024-07-26 | 5.85 | 6.23 | 5.85 | 6.14 | +3.89% | 309,818 | 189,350,935 |
| 2024-07-25 | 5.86 | 6.12 | 5.8 | 5.91 | -1.34% | 281,817 | 168,751,523 |
| 2024-07-24 | 5.84 | 6.17 | 5.74 | 5.99 | +0.17% | 356,854 | 212,172,624 |
| 2024-07-23 | 5.89 | 6.46 | 5.88 | 5.98 | +2.93% | 500,037 | 307,219,418 |
| 2024-07-22 | 5.78 | 5.95 | 5.72 | 5.81 | -0.68% | 157,434 | 91,739,209 |
| 2024-07-19 | 5.95 | 6.05 | 5.83 | 5.85 | -4.26% | 302,444 | 178,600,877 |
| 2024-07-18 | 5.61 | 6.14 | 5.55 | 6.11 | +4.8% | 486,057 | 290,620,997 |
| 2024-07-17 | 5.52 | 6.09 | 5.39 | 5.83 | +4.29% | 378,329 | 218,872,181 |
| 2024-07-16 | 5.48 | 5.74 | 5.33 | 5.59 | +1.45% | 195,951 | 108,209,951 |
| 2024-07-15 | 5.69 | 5.7 | 5.49 | 5.51 | -4.17% | 210,397 | 117,071,407 |
| 2024-07-12 | 5.43 | 6.15 | 5.4 | 5.75 | +5.12% | 300,780 | 171,623,048 |
| 2024-07-11 | 5.3 | 5.48 | 5.2 | 5.47 | +6.01% | 106,033 | 56,725,812 |
| 2024-07-10 | 5.2 | 5.25 | 5.12 | 5.16 | -0.58% | 43,748 | 22,695,334 |
| 2024-07-09 | 5.17 | 5.21 | 4.95 | 5.19 | +2.17% | 67,674 | 34,571,911 |
| 2024-07-08 | 5.27 | 5.28 | 5.06 | 5.08 | -3.24% | 57,616 | 29,478,547 |
| 2024-07-05 | 5.19 | 5.28 | 5.08 | 5.25 | +1.74% | 45,336 | 23,536,445 |
| 2024-07-04 | 5.29 | 5.42 | 5.15 | 5.16 | -1.9% | 54,932 | 28,882,937 |
| 2024-07-03 | 5.38 | 5.41 | 5.25 | 5.26 | -2.23% | 56,353 | 29,864,873 |
| 2024-07-02 | 5.38 | 5.46 | 5.35 | 5.38 | +0.37% | 58,753 | 31,746,102 |
| 2024-07-01 | 5.34 | 5.41 | 5.24 | 5.36 | 0% | 59,114 | 31,431,202 |
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：