股票概览
6.04
-1.79%
-0.11
6.17
开盘价
6.2
最高价
5.98
最低价
457,851
成交量
数据更新至: 2024-07-31
技术指标
6.15
MA5 (5日均线)
6.13
MA10 (10日均线)
6.07
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 | 6.17 | 6.2 | 5.98 | 6.04 | -1.79% | 457,851 | 277,068,225 |
| 2024-07-30 | 6.17 | 6.18 | 6.09 | 6.15 | -0.32% | 291,716 | 178,857,821 |
| 2024-07-29 | 6.1 | 6.19 | 6.05 | 6.17 | +0.49% | 241,359 | 148,400,613 |
| 2024-07-26 | 6.22 | 6.25 | 6.07 | 6.14 | -1.44% | 342,101 | 209,967,834 |
| 2024-07-25 | 6.19 | 6.29 | 6.16 | 6.23 | +0.32% | 456,707 | 284,318,570 |
| 2024-07-24 | 6.08 | 6.23 | 6.03 | 6.21 | +1.97% | 508,415 | 313,867,659 |
| 2024-07-23 | 6.03 | 6.19 | 6.03 | 6.09 | +1% | 336,256 | 205,366,883 |
| 2024-07-22 | 6.09 | 6.09 | 5.99 | 6.03 | -1.15% | 263,525 | 158,763,160 |
| 2024-07-19 | 6.09 | 6.13 | 6.04 | 6.1 | +0.16% | 246,779 | 149,878,007 |
| 2024-07-18 | 6.02 | 6.1 | 5.95 | 6.09 | +1.33% | 232,005 | 140,117,227 |
| 2024-07-17 | 5.98 | 6.06 | 5.97 | 6.01 | +0.33% | 278,150 | 167,302,340 |
| 2024-07-16 | 6.05 | 6.08 | 5.95 | 5.99 | -0.99% | 228,623 | 137,267,582 |
| 2024-07-15 | 5.99 | 6.1 | 5.95 | 6.05 | +0.83% | 262,159 | 158,252,999 |
| 2024-07-12 | 6 | 6.04 | 5.96 | 6 | 0% | 231,074 | 138,681,196 |
| 2024-07-11 | 6.04 | 6.07 | 5.94 | 6 | 0% | 308,644 | 185,156,176 |
| 2024-07-10 | 6.18 | 6.18 | 5.97 | 6 | -2.6% | 412,192 | 248,316,115 |
| 2024-07-09 | 5.95 | 6.18 | 5.92 | 6.16 | +3.88% | 657,159 | 399,628,614 |
| 2024-07-08 | 5.93 | 5.99 | 5.89 | 5.93 | 0% | 223,239 | 132,443,061 |
| 2024-07-05 | 5.99 | 6.01 | 5.91 | 5.93 | -1.17% | 225,835 | 134,170,350 |
| 2024-07-04 | 6 | 6.04 | 5.93 | 6 | -0.33% | 295,525 | 176,954,503 |
| 2024-07-03 | 5.99 | 6.08 | 5.96 | 6.02 | +0.67% | 376,913 | 226,640,052 |
| 2024-07-02 | 5.88 | 5.99 | 5.86 | 5.98 | +2.4% | 427,657 | 254,031,844 |
| 2024-07-01 | 5.79 | 5.88 | 5.78 | 5.84 | +1.04% | 313,696 | 182,994,650 |
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：