股票概览
6.12
+3.38%
+0.2
5.9
开盘价
6.12
最高价
5.82
最低价
407,523
成交量
数据更新至: 2024-07-31
技术指标
5.87
MA5 (5日均线)
6.02
MA10 (10日均线)
6.33
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 | 5.9 | 6.12 | 5.82 | 6.12 | +3.38% | 407,523 | 245,655,716 |
| 2024-07-30 | 5.78 | 5.97 | 5.73 | 5.92 | +1.89% | 345,269 | 203,191,323 |
| 2024-07-29 | 5.77 | 5.81 | 5.64 | 5.81 | +0.87% | 316,508 | 180,959,662 |
| 2024-07-26 | 5.76 | 5.83 | 5.69 | 5.76 | 0% | 328,426 | 188,430,139 |
| 2024-07-25 | 5.76 | 5.87 | 5.7 | 5.76 | 0% | 318,620 | 184,013,378 |
| 2024-07-24 | 6.05 | 6.11 | 5.75 | 5.76 | -5.26% | 562,688 | 329,977,995 |
| 2024-07-23 | 6.24 | 6.33 | 6.07 | 6.08 | -2.72% | 303,918 | 187,955,501 |
| 2024-07-22 | 6.32 | 6.37 | 6.23 | 6.25 | -1.42% | 308,345 | 193,361,803 |
| 2024-07-19 | 6.34 | 6.39 | 6.29 | 6.34 | -0.94% | 335,976 | 212,643,832 |
| 2024-07-18 | 6.44 | 6.5 | 6.29 | 6.4 | -1.23% | 304,652 | 194,420,219 |
| 2024-07-17 | 6.56 | 6.58 | 6.41 | 6.48 | -1.07% | 292,300 | 190,186,788 |
| 2024-07-16 | 6.47 | 6.65 | 6.39 | 6.55 | +0.46% | 400,385 | 261,438,954 |
| 2024-07-15 | 6.31 | 6.6 | 6.26 | 6.52 | +3.16% | 469,734 | 303,611,157 |
| 2024-07-12 | 6.48 | 6.56 | 6.22 | 6.32 | -3.07% | 475,807 | 303,016,050 |
| 2024-07-11 | 6.67 | 6.74 | 6.46 | 6.52 | -0.91% | 435,332 | 286,337,428 |
| 2024-07-10 | 6.54 | 6.68 | 6.35 | 6.58 | -0.6% | 313,472 | 205,429,209 |
| 2024-07-09 | 6.83 | 6.85 | 6.43 | 6.62 | -3.5% | 479,152 | 314,278,469 |
| 2024-07-08 | 7.03 | 7.07 | 6.83 | 6.86 | -2.42% | 189,786 | 131,565,093 |
| 2024-07-05 | 6.91 | 7.08 | 6.8 | 7.03 | +1.44% | 177,144 | 122,798,905 |
| 2024-07-04 | 7.23 | 7.28 | 6.9 | 6.93 | -4.15% | 269,683 | 189,611,758 |
| 2024-07-03 | 7.39 | 7.42 | 7.19 | 7.23 | -2.03% | 195,541 | 142,101,960 |
| 2024-07-02 | 7.49 | 7.51 | 7.33 | 7.38 | -1.47% | 219,036 | 162,107,831 |
| 2024-07-01 | 7.12 | 7.54 | 7.11 | 7.49 | +5.94% | 436,506 | 319,861,298 |
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：