股票概览
6.37
+4.08%
+0.25
6.12
开盘价
6.38
最高价
6.09
最低价
203,193
成交量
数据更新至: 2024-07-31
技术指标
6.17
MA5 (5日均线)
6.20
MA10 (10日均线)
5.94
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 | 6.12 | 6.38 | 6.09 | 6.37 | +4.08% | 203,193 | 127,719,780 |
| 2024-07-30 | 6.1 | 6.18 | 6.05 | 6.12 | -0.16% | 116,588 | 71,384,396 |
| 2024-07-29 | 6.2 | 6.2 | 6.08 | 6.13 | -0.97% | 163,260 | 100,021,975 |
| 2024-07-26 | 6.03 | 6.27 | 6.01 | 6.19 | +2.48% | 216,264 | 132,569,750 |
| 2024-07-25 | 6 | 6.14 | 5.94 | 6.04 | 0% | 172,995 | 104,824,752 |
| 2024-07-24 | 6 | 6.05 | 5.91 | 6.04 | +0.5% | 200,058 | 119,753,436 |
| 2024-07-23 | 6.18 | 6.26 | 5.96 | 6.01 | -3.69% | 265,829 | 162,394,974 |
| 2024-07-22 | 6.24 | 6.37 | 6.13 | 6.24 | -1.58% | 282,058 | 174,918,721 |
| 2024-07-19 | 6.44 | 6.45 | 6.19 | 6.34 | -2.91% | 382,804 | 241,412,659 |
| 2024-07-18 | 6.7 | 6.71 | 6.25 | 6.53 | -1.66% | 578,287 | 374,751,559 |
| 2024-07-17 | 6.28 | 6.64 | 6.28 | 6.64 | +20.07% | 238,983 | 155,067,677 |
| 2024-07-16 | 5.54 | 5.59 | 5.46 | 5.53 | -0.72% | 42,198 | 23,280,982 |
| 2024-07-15 | 5.7 | 5.78 | 5.55 | 5.57 | -3.63% | 50,557 | 28,413,532 |
| 2024-07-12 | 5.76 | 5.83 | 5.7 | 5.78 | +0.35% | 49,811 | 28,784,987 |
| 2024-07-11 | 5.62 | 5.77 | 5.58 | 5.76 | +4.35% | 56,468 | 32,141,285 |
| 2024-07-10 | 5.53 | 5.6 | 5.51 | 5.52 | -0.54% | 36,451 | 20,241,271 |
| 2024-07-09 | 5.39 | 5.57 | 5.33 | 5.55 | +2.21% | 53,918 | 29,366,174 |
| 2024-07-08 | 5.6 | 5.62 | 5.39 | 5.43 | -3.04% | 65,316 | 35,751,887 |
| 2024-07-05 | 5.5 | 5.65 | 5.44 | 5.6 | +1.82% | 57,054 | 31,640,491 |
| 2024-07-04 | 5.63 | 5.78 | 5.46 | 5.5 | -2.14% | 69,232 | 38,845,046 |
| 2024-07-03 | 5.78 | 5.82 | 5.62 | 5.62 | -3.1% | 68,750 | 39,105,241 |
| 2024-07-02 | 5.93 | 5.93 | 5.78 | 5.8 | -1.86% | 67,262 | 39,216,133 |
| 2024-07-01 | 5.88 | 5.94 | 5.74 | 5.91 | -0.34% | 102,588 | 59,791,475 |
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：