股票概览
6.5
+4.84%
+0.3
6.2
开盘价
6.59
最高价
6.17
最低价
452,247
成交量
数据更新至: 2024-07-31
技术指标
6.24
MA5 (5日均线)
6.17
MA10 (10日均线)
6.15
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 | 6.2 | 6.59 | 6.17 | 6.5 | +4.84% | 452,247 | 291,296,567 |
| 2024-07-30 | 6.19 | 6.28 | 6.18 | 6.2 | -0.48% | 148,296 | 92,361,788 |
| 2024-07-29 | 6.17 | 6.28 | 6.12 | 6.23 | +0.81% | 119,833 | 74,129,685 |
| 2024-07-26 | 6.1 | 6.25 | 6.07 | 6.18 | +1.31% | 124,649 | 77,076,361 |
| 2024-07-25 | 6 | 6.14 | 5.99 | 6.1 | +1.33% | 108,799 | 66,266,907 |
| 2024-07-24 | 6.07 | 6.12 | 6 | 6.02 | -0.66% | 102,097 | 61,646,276 |
| 2024-07-23 | 6.11 | 6.21 | 6.06 | 6.06 | -1.78% | 123,071 | 75,574,030 |
| 2024-07-22 | 6.15 | 6.18 | 6.09 | 6.17 | +0.82% | 94,880 | 58,218,574 |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | +0.33% | 100,152 | 61,246,478 |
| 2024-07-18 | 6.05 | 6.1 | 6.01 | 6.1 | +0.16% | 86,724 | 52,516,851 |
| 2024-07-17 | 6.1 | 6.16 | 6.06 | 6.09 | -0.16% | 87,279 | 53,217,857 |
| 2024-07-16 | 6.1 | 6.12 | 6.05 | 6.1 | +0.16% | 60,495 | 36,852,501 |
| 2024-07-15 | 6.13 | 6.14 | 6.05 | 6.09 | -0.81% | 88,373 | 53,778,352 |
| 2024-07-12 | 6.19 | 6.23 | 6.14 | 6.14 | -1.13% | 90,923 | 56,205,443 |
| 2024-07-11 | 6.22 | 6.23 | 6.14 | 6.21 | +1.8% | 147,968 | 91,638,181 |
| 2024-07-10 | 6.15 | 6.2 | 6.08 | 6.1 | -1.13% | 108,020 | 66,308,744 |
| 2024-07-09 | 6.01 | 6.2 | 6.01 | 6.17 | +2.66% | 158,774 | 97,033,196 |
| 2024-07-08 | 6.22 | 6.3 | 5.98 | 6.01 | -3.99% | 202,786 | 123,672,335 |
| 2024-07-05 | 6.18 | 6.35 | 6.13 | 6.26 | +1.29% | 137,207 | 85,756,157 |
| 2024-07-04 | 6.3 | 6.35 | 6.17 | 6.18 | -2.22% | 147,933 | 92,209,106 |
| 2024-07-03 | 6.36 | 6.43 | 6.31 | 6.32 | -1.1% | 136,722 | 87,038,322 |
| 2024-07-02 | 6.37 | 6.48 | 6.33 | 6.39 | +0.16% | 187,446 | 120,299,845 |
| 2024-07-01 | 6.29 | 6.45 | 6.22 | 6.38 | +0.63% | 185,740 | 118,152,647 |
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：