股票概览
6.54
+5.31%
+0.33
6.21
开盘价
6.6
最高价
6.18
最低价
465,648
成交量
数据更新至: 2024-07-31
技术指标
6.25
MA5 (5日均线)
6.18
MA10 (10日均线)
6.13
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 | 6.21 | 6.6 | 6.18 | 6.54 | +5.31% | 465,648 | 300,725,891 |
| 2024-07-30 | 6.14 | 6.24 | 6.13 | 6.21 | +1.14% | 136,446 | 84,627,099 |
| 2024-07-29 | 6.19 | 6.22 | 6.11 | 6.14 | -1.29% | 129,588 | 79,947,437 |
| 2024-07-26 | 6.15 | 6.29 | 6.1 | 6.22 | +0.97% | 184,041 | 114,430,266 |
| 2024-07-25 | 5.95 | 6.23 | 5.93 | 6.16 | +3.53% | 215,436 | 131,938,135 |
| 2024-07-24 | 6.06 | 6.07 | 5.95 | 5.95 | -1.82% | 123,012 | 73,794,536 |
| 2024-07-23 | 6.15 | 6.24 | 6 | 6.06 | -1.94% | 149,171 | 91,614,437 |
| 2024-07-22 | 6.22 | 6.3 | 6.12 | 6.18 | -0.16% | 167,143 | 103,495,506 |
| 2024-07-19 | 6.14 | 6.21 | 6.11 | 6.19 | +0.65% | 148,573 | 91,685,021 |
| 2024-07-18 | 6.09 | 6.15 | 5.99 | 6.15 | +0.82% | 134,442 | 81,647,399 |
| 2024-07-17 | 6.09 | 6.14 | 6.07 | 6.1 | 0% | 120,787 | 73,865,004 |
| 2024-07-16 | 6.1 | 6.19 | 6.08 | 6.1 | -0.49% | 127,990 | 78,229,517 |
| 2024-07-15 | 6.14 | 6.17 | 6.07 | 6.13 | -0.49% | 132,467 | 80,866,569 |
| 2024-07-12 | 6.24 | 6.27 | 6.14 | 6.16 | -2.69% | 268,013 | 165,635,480 |
| 2024-07-11 | 6.08 | 6.59 | 6.05 | 6.33 | +5.68% | 457,641 | 292,175,227 |
| 2024-07-10 | 5.94 | 6.09 | 5.93 | 5.99 | 0% | 121,169 | 72,920,910 |
| 2024-07-09 | 5.83 | 6.01 | 5.75 | 5.99 | +2.92% | 170,510 | 100,182,948 |
| 2024-07-08 | 6.01 | 6.03 | 5.78 | 5.82 | -3.96% | 155,367 | 91,285,319 |
| 2024-07-05 | 6.04 | 6.17 | 5.99 | 6.06 | +0.33% | 152,506 | 92,977,146 |
| 2024-07-04 | 6.15 | 6.17 | 6.01 | 6.04 | -2.27% | 162,321 | 98,601,156 |
| 2024-07-03 | 5.98 | 6.21 | 5.96 | 6.18 | +3.52% | 254,076 | 155,753,283 |
| 2024-07-02 | 5.99 | 6.06 | 5.96 | 5.97 | -0.5% | 92,758 | 55,701,873 |
| 2024-07-01 | 5.91 | 6.02 | 5.8 | 6 | +0.67% | 174,665 | 103,548,005 |
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：