股票概览
6.21
+0.98%
+0.06
6.05
开盘价
6.43
最高价
6.05
最低价
197,285
成交量
数据更新至: 2024-07-31
技术指标
6.00
MA5 (5日均线)
5.84
MA10 (10日均线)
5.65
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 | 6.05 | 6.43 | 6.05 | 6.21 | +0.98% | 197,285 | 122,308,090 |
| 2024-07-30 | 5.95 | 6.57 | 5.87 | 6.15 | +2.84% | 230,162 | 141,951,251 |
| 2024-07-29 | 5.85 | 6 | 5.8 | 5.98 | +1.87% | 95,042 | 56,333,407 |
| 2024-07-26 | 5.8 | 5.96 | 5.75 | 5.87 | +1.21% | 76,595 | 44,736,513 |
| 2024-07-25 | 5.65 | 5.92 | 5.65 | 5.8 | +0.17% | 85,809 | 49,641,786 |
| 2024-07-24 | 5.62 | 5.95 | 5.57 | 5.79 | +2.3% | 123,022 | 71,233,320 |
| 2024-07-23 | 5.58 | 5.84 | 5.57 | 5.66 | +1.07% | 87,778 | 50,133,791 |
| 2024-07-22 | 5.56 | 5.6 | 5.5 | 5.6 | -0.18% | 30,168 | 16,758,390 |
| 2024-07-19 | 5.66 | 5.72 | 5.59 | 5.61 | -2.26% | 51,719 | 29,112,794 |
| 2024-07-18 | 5.61 | 5.75 | 5.53 | 5.74 | +1.41% | 79,688 | 44,977,381 |
| 2024-07-17 | 5.46 | 5.78 | 5.46 | 5.66 | +3.85% | 112,355 | 63,423,160 |
| 2024-07-16 | 5.47 | 5.53 | 5.43 | 5.45 | -1.8% | 35,479 | 19,402,955 |
| 2024-07-15 | 5.5 | 5.72 | 5.4 | 5.55 | +0.91% | 54,253 | 30,162,942 |
| 2024-07-12 | 5.45 | 5.54 | 5.44 | 5.5 | +0.73% | 29,742 | 16,378,148 |
| 2024-07-11 | 5.43 | 5.51 | 5.4 | 5.46 | +2.44% | 33,827 | 18,504,546 |
| 2024-07-10 | 5.37 | 5.41 | 5.32 | 5.33 | -1.3% | 17,322 | 9,281,422 |
| 2024-07-09 | 5.35 | 5.42 | 5.24 | 5.4 | +1.31% | 26,882 | 14,347,400 |
| 2024-07-08 | 5.45 | 5.47 | 5.32 | 5.33 | -2.91% | 33,576 | 18,019,536 |
| 2024-07-05 | 5.46 | 5.54 | 5.38 | 5.49 | +0.37% | 40,092 | 21,955,275 |
| 2024-07-04 | 5.7 | 5.71 | 5.41 | 5.47 | -6.01% | 90,078 | 49,972,425 |
| 2024-07-03 | 5.53 | 6.02 | 5.5 | 5.82 | +5.63% | 133,723 | 77,434,243 |
| 2024-07-02 | 5.45 | 5.55 | 5.44 | 5.51 | +1.1% | 29,888 | 16,455,365 |
| 2024-07-01 | 5.38 | 5.47 | 5.33 | 5.45 | +1.3% | 29,044 | 15,681,074 |
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：