股票概览
6.39
+3.4%
+0.21
6.18
开盘价
6.4
最高价
6.15
最低价
145,933
成交量
数据更新至: 2024-07-31
技术指标
6.17
MA5 (5日均线)
6.15
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 | 6.18 | 6.4 | 6.15 | 6.39 | +3.4% | 145,933 | 92,038,266 |
| 2024-07-30 | 6.13 | 6.18 | 6.08 | 6.18 | +0.65% | 78,872 | 48,339,468 |
| 2024-07-29 | 6.16 | 6.19 | 6.1 | 6.14 | -0.32% | 90,738 | 55,655,522 |
| 2024-07-26 | 6.03 | 6.2 | 5.99 | 6.16 | +3.01% | 134,127 | 82,302,413 |
| 2024-07-25 | 5.96 | 6.02 | 5.92 | 5.98 | +0.67% | 82,040 | 49,021,791 |
| 2024-07-24 | 6.01 | 6.05 | 5.93 | 5.94 | -1.16% | 117,935 | 70,490,655 |
| 2024-07-23 | 6.11 | 6.18 | 6 | 6.01 | -1.96% | 112,288 | 68,326,807 |
| 2024-07-22 | 6.2 | 6.22 | 6.09 | 6.13 | -1.61% | 113,125 | 69,493,072 |
| 2024-07-19 | 6.28 | 6.31 | 6.22 | 6.23 | -1.27% | 114,061 | 71,338,505 |
| 2024-07-18 | 6.21 | 6.32 | 6.19 | 6.31 | +0.8% | 124,508 | 77,805,260 |
| 2024-07-17 | 6.33 | 6.38 | 6.22 | 6.26 | -1.11% | 116,013 | 72,679,527 |
| 2024-07-16 | 6.36 | 6.39 | 6.27 | 6.33 | -0.47% | 115,872 | 73,294,107 |
| 2024-07-15 | 6.22 | 6.55 | 6.22 | 6.36 | +2.09% | 260,069 | 166,131,073 |
| 2024-07-12 | 6.2 | 6.29 | 6.18 | 6.23 | +0.48% | 130,078 | 81,054,213 |
| 2024-07-11 | 6.18 | 6.26 | 6.16 | 6.2 | +1.64% | 164,334 | 101,989,987 |
| 2024-07-10 | 6.12 | 6.16 | 6.04 | 6.1 | -0.97% | 201,239 | 122,840,427 |
| 2024-07-09 | 5.94 | 6.21 | 5.85 | 6.16 | +6.76% | 327,753 | 197,760,803 |
| 2024-07-08 | 5.88 | 5.88 | 5.76 | 5.77 | -1.87% | 86,360 | 50,111,084 |
| 2024-07-05 | 5.83 | 5.9 | 5.83 | 5.88 | +0.51% | 70,507 | 41,345,710 |
| 2024-07-04 | 5.95 | 6 | 5.83 | 5.85 | -2.01% | 97,752 | 57,867,785 |
| 2024-07-03 | 5.94 | 6.03 | 5.93 | 5.97 | +0.17% | 78,510 | 46,997,748 |
| 2024-07-02 | 5.95 | 6.01 | 5.91 | 5.96 | 0% | 105,272 | 62,722,197 |
| 2024-07-01 | 5.79 | 5.96 | 5.79 | 5.96 | +3.11% | 128,455 | 75,501,263 |
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：