股票概览
6.36
+5.12%
+0.31
6.03
开盘价
6.39
最高价
6
最低价
214,007
成交量
数据更新至: 2024-07-31
技术指标
6.08
MA5 (5日均线)
6.11
MA10 (10日均线)
6.24
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 | 6.03 | 6.39 | 6 | 6.36 | +5.12% | 214,007 | 133,634,966 |
| 2024-07-30 | 5.96 | 6.07 | 5.87 | 6.05 | +0.83% | 106,388 | 63,575,075 |
| 2024-07-29 | 6.08 | 6.09 | 5.96 | 6 | -0.99% | 106,779 | 64,142,104 |
| 2024-07-26 | 5.95 | 6.1 | 5.92 | 6.06 | +2.54% | 133,572 | 80,778,980 |
| 2024-07-25 | 6.02 | 6.03 | 5.87 | 5.91 | -1.66% | 154,858 | 91,839,909 |
| 2024-07-24 | 6.03 | 6.08 | 5.96 | 6.01 | -0.5% | 144,001 | 86,711,595 |
| 2024-07-23 | 6.21 | 6.28 | 6.02 | 6.04 | -3.36% | 144,023 | 88,518,779 |
| 2024-07-22 | 6.32 | 6.4 | 6.16 | 6.25 | -0.64% | 137,910 | 86,109,847 |
| 2024-07-19 | 6.4 | 6.53 | 6.27 | 6.29 | +2.95% | 263,736 | 168,756,994 |
| 2024-07-18 | 6.16 | 6.18 | 5.95 | 6.11 | -1.77% | 136,400 | 82,853,506 |
| 2024-07-17 | 6.45 | 6.48 | 6.19 | 6.22 | -4.01% | 145,336 | 91,380,183 |
| 2024-07-16 | 6.44 | 6.55 | 6.4 | 6.48 | 0% | 104,182 | 67,492,015 |
| 2024-07-15 | 6.53 | 6.6 | 6.44 | 6.48 | -1.52% | 94,597 | 61,587,998 |
| 2024-07-12 | 6.54 | 6.61 | 6.48 | 6.58 | +0.3% | 98,549 | 64,518,980 |
| 2024-07-11 | 6.55 | 6.64 | 6.46 | 6.56 | +1.55% | 173,190 | 113,563,034 |
| 2024-07-10 | 6.45 | 6.62 | 6.39 | 6.46 | +0.16% | 154,197 | 100,442,503 |
| 2024-07-09 | 6.12 | 6.46 | 6.11 | 6.45 | +5.05% | 181,729 | 114,794,191 |
| 2024-07-08 | 6.25 | 6.25 | 6.1 | 6.14 | -1.76% | 106,198 | 65,372,874 |
| 2024-07-05 | 6.18 | 6.29 | 6.05 | 6.25 | +1.46% | 162,754 | 100,252,556 |
| 2024-07-04 | 6.3 | 6.52 | 6.16 | 6.16 | -1.44% | 198,690 | 125,702,691 |
| 2024-07-03 | 6.26 | 6.34 | 6.2 | 6.25 | -0.16% | 139,651 | 87,329,661 |
| 2024-07-02 | 6.4 | 6.43 | 6.16 | 6.26 | -2.19% | 199,823 | 125,090,241 |
| 2024-07-01 | 6.48 | 6.51 | 6.28 | 6.4 | -1.69% | 188,878 | 120,398,767 |
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：