股票概览
6.36
+5.82%
+0.35
6.02
开盘价
6.42
最高价
6
最低价
123,362
成交量
数据更新至: 2024-07-31
技术指标
6.06
MA5 (5日均线)
6.08
MA10 (10日均线)
6.31
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 | 6.02 | 6.42 | 6 | 6.36 | +5.82% | 123,362 | 77,335,162 |
| 2024-07-30 | 6 | 6.07 | 5.9 | 6.01 | +0.33% | 67,424 | 40,409,878 |
| 2024-07-29 | 6.04 | 6.08 | 5.96 | 5.99 | -0.83% | 46,035 | 27,653,603 |
| 2024-07-26 | 5.92 | 6.07 | 5.92 | 6.04 | +2.2% | 48,767 | 29,342,067 |
| 2024-07-25 | 5.88 | 6.01 | 5.75 | 5.91 | +0.34% | 69,950 | 41,184,985 |
| 2024-07-24 | 6.05 | 6.09 | 5.89 | 5.89 | -2.48% | 58,768 | 35,089,253 |
| 2024-07-23 | 6.22 | 6.27 | 6.04 | 6.04 | -3.05% | 46,584 | 28,666,913 |
| 2024-07-22 | 6.21 | 6.3 | 6.17 | 6.23 | +0.81% | 41,303 | 25,724,033 |
| 2024-07-19 | 6.18 | 6.27 | 6.15 | 6.18 | -0.16% | 40,606 | 25,190,636 |
| 2024-07-18 | 6.17 | 6.2 | 6.03 | 6.19 | -0.64% | 58,581 | 35,817,014 |
| 2024-07-17 | 6.22 | 6.33 | 6.15 | 6.23 | -0.8% | 49,646 | 30,914,889 |
| 2024-07-16 | 6.44 | 6.44 | 6.21 | 6.28 | -2.33% | 53,993 | 33,945,424 |
| 2024-07-15 | 6.58 | 6.58 | 6.41 | 6.43 | -2.28% | 35,503 | 22,940,043 |
| 2024-07-12 | 6.64 | 6.68 | 6.52 | 6.58 | -1.94% | 46,864 | 30,928,205 |
| 2024-07-11 | 6.65 | 6.72 | 6.55 | 6.71 | +3.39% | 76,159 | 50,502,546 |
| 2024-07-10 | 6.6 | 6.68 | 6.44 | 6.49 | -1.82% | 71,345 | 46,760,080 |
| 2024-07-09 | 6.46 | 6.62 | 6.34 | 6.61 | +2.32% | 61,006 | 39,618,116 |
| 2024-07-08 | 6.66 | 6.68 | 6.44 | 6.46 | -3.87% | 68,669 | 44,774,982 |
| 2024-07-05 | 6.78 | 6.85 | 6.59 | 6.72 | -1.32% | 100,389 | 67,019,796 |
| 2024-07-04 | 6.91 | 7.06 | 6.78 | 6.81 | -1.45% | 50,867 | 35,183,066 |
| 2024-07-03 | 6.98 | 7.05 | 6.89 | 6.91 | -1% | 32,660 | 22,653,946 |
| 2024-07-02 | 7 | 7.12 | 6.95 | 6.98 | -0.57% | 53,330 | 37,514,981 |
| 2024-07-01 | 7.08 | 7.12 | 6.69 | 7.02 | -1.54% | 130,675 | 90,429,042 |
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：