股票概览
6.18
+1.15%
+0.07
6.12
开盘价
6.22
最高价
6.06
最低价
220,199
成交量
数据更新至: 2024-07-31
技术指标
6.09
MA5 (5日均线)
6.06
MA10 (10日均线)
6.25
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 | 6.22 | 6.06 | 6.18 | +1.15% | 220,199 | 135,064,981 |
| 2024-07-30 | 6.15 | 6.16 | 6.07 | 6.11 | -0.49% | 95,190 | 58,177,079 |
| 2024-07-29 | 6.04 | 6.14 | 6.01 | 6.14 | +1.66% | 120,896 | 73,682,650 |
| 2024-07-26 | 6 | 6.06 | 5.99 | 6.04 | +1.34% | 108,432 | 65,396,552 |
| 2024-07-25 | 6.01 | 6.03 | 5.88 | 5.96 | -0.5% | 128,720 | 76,692,708 |
| 2024-07-24 | 5.91 | 6.06 | 5.87 | 5.99 | +1.53% | 147,287 | 87,980,448 |
| 2024-07-23 | 6.02 | 6.06 | 5.89 | 5.9 | -1.99% | 130,906 | 78,187,805 |
| 2024-07-22 | 6.1 | 6.1 | 5.99 | 6.02 | -1.31% | 115,762 | 69,679,566 |
| 2024-07-19 | 6.1 | 6.16 | 6.03 | 6.1 | -0.33% | 129,776 | 78,877,934 |
| 2024-07-18 | 6.04 | 6.13 | 5.98 | 6.12 | +1.16% | 126,956 | 76,786,856 |
| 2024-07-17 | 6.16 | 6.21 | 6.03 | 6.05 | -2.26% | 159,438 | 97,062,742 |
| 2024-07-16 | 6.28 | 6.31 | 6.16 | 6.19 | -1.75% | 145,653 | 90,298,312 |
| 2024-07-15 | 6.29 | 6.31 | 6.17 | 6.3 | -0.47% | 150,238 | 93,930,809 |
| 2024-07-12 | 6.31 | 6.4 | 6.28 | 6.33 | +0.16% | 160,047 | 101,485,925 |
| 2024-07-11 | 6.42 | 6.45 | 6.23 | 6.32 | -0.94% | 270,227 | 170,550,737 |
| 2024-07-10 | 6.81 | 6.81 | 6.35 | 6.38 | -6.31% | 364,557 | 237,389,328 |
| 2024-07-09 | 6.69 | 6.84 | 6.64 | 6.81 | +2.1% | 187,998 | 126,946,590 |
| 2024-07-08 | 6.71 | 6.76 | 6.64 | 6.67 | -0.45% | 148,057 | 99,340,409 |
| 2024-07-05 | 6.7 | 6.74 | 6.64 | 6.7 | -0.15% | 135,778 | 90,780,092 |
| 2024-07-04 | 6.74 | 6.79 | 6.69 | 6.71 | -0.15% | 167,558 | 112,906,293 |
| 2024-07-03 | 6.72 | 6.9 | 6.68 | 6.72 | 0% | 216,402 | 146,667,916 |
| 2024-07-02 | 6.72 | 6.75 | 6.63 | 6.72 | +0.15% | 243,825 | 163,243,347 |
| 2024-07-01 | 6.43 | 6.72 | 6.41 | 6.71 | +4.84% | 303,491 | 201,295,814 |
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：