股票概览
6.24
+1.63%
+0.1
6.14
开盘价
6.28
最高价
6.1
最低价
325,795
成交量
数据更新至: 2024-07-31
技术指标
6.04
MA5 (5日均线)
6.01
MA10 (10日均线)
5.96
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 | 6.14 | 6.28 | 6.1 | 6.24 | +1.63% | 325,795 | 202,737,436 |
| 2024-07-30 | 5.99 | 6.18 | 5.95 | 6.14 | +2.85% | 322,229 | 195,702,966 |
| 2024-07-29 | 6 | 6.03 | 5.93 | 5.97 | -0.17% | 209,870 | 125,345,767 |
| 2024-07-26 | 5.87 | 6.03 | 5.86 | 5.98 | +1.53% | 263,299 | 156,690,873 |
| 2024-07-25 | 5.77 | 5.94 | 5.72 | 5.89 | +1.2% | 301,173 | 176,967,852 |
| 2024-07-24 | 5.8 | 5.91 | 5.78 | 5.82 | -0.68% | 348,968 | 204,301,118 |
| 2024-07-23 | 5.93 | 6.11 | 5.85 | 5.86 | -2.82% | 622,795 | 370,484,285 |
| 2024-07-22 | 6.49 | 6.63 | 5.93 | 6.03 | -4.44% | 1,018,658 | 636,235,729 |
| 2024-07-19 | 5.76 | 6.31 | 5.65 | 6.31 | +7.86% | 551,503 | 334,225,218 |
| 2024-07-18 | 5.79 | 5.87 | 5.73 | 5.85 | +0.52% | 94,207 | 54,753,224 |
| 2024-07-17 | 5.92 | 5.92 | 5.78 | 5.82 | -1.52% | 106,935 | 62,270,228 |
| 2024-07-16 | 5.95 | 5.95 | 5.88 | 5.91 | -0.84% | 75,539 | 44,614,428 |
| 2024-07-15 | 5.95 | 5.98 | 5.9 | 5.96 | 0% | 90,315 | 53,686,467 |
| 2024-07-12 | 5.96 | 6 | 5.92 | 5.96 | 0% | 95,672 | 57,016,853 |
| 2024-07-11 | 5.95 | 5.98 | 5.91 | 5.96 | +1.53% | 104,821 | 62,363,338 |
| 2024-07-10 | 5.92 | 5.95 | 5.84 | 5.87 | -1.34% | 97,275 | 57,223,446 |
| 2024-07-09 | 5.81 | 5.97 | 5.72 | 5.95 | +2.41% | 132,182 | 77,371,195 |
| 2024-07-08 | 5.86 | 5.93 | 5.79 | 5.81 | -1.69% | 120,039 | 70,118,158 |
| 2024-07-05 | 5.9 | 5.92 | 5.84 | 5.91 | +0.17% | 87,445 | 51,412,418 |
| 2024-07-04 | 5.99 | 6.02 | 5.87 | 5.9 | -1.83% | 114,078 | 67,778,867 |
| 2024-07-03 | 6.05 | 6.08 | 6 | 6.01 | -0.83% | 79,623 | 48,070,559 |
| 2024-07-02 | 6.04 | 6.1 | 6.03 | 6.06 | +0.17% | 101,473 | 61,500,717 |
| 2024-07-01 | 5.96 | 6.06 | 5.93 | 6.05 | +1.34% | 119,841 | 71,945,728 |
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：