股票概览
6.36
+5.12%
+0.31
6.07
开盘价
6.44
最高价
6.05
最低价
672,481
成交量
数据更新至: 2024-07-31
技术指标
6.07
MA5 (5日均线)
6.00
MA10 (10日均线)
5.92
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 | 6.07 | 6.44 | 6.05 | 6.36 | +5.12% | 672,481 | 422,136,168 |
| 2024-07-30 | 6 | 6.07 | 5.98 | 6.05 | +0.5% | 180,614 | 109,193,186 |
| 2024-07-29 | 6.02 | 6.07 | 5.98 | 6.02 | -0.17% | 160,415 | 96,705,128 |
| 2024-07-26 | 5.91 | 6.04 | 5.9 | 6.03 | +2.38% | 270,863 | 162,263,701 |
| 2024-07-25 | 5.81 | 5.95 | 5.81 | 5.89 | +1.03% | 268,305 | 158,219,322 |
| 2024-07-24 | 5.86 | 5.9 | 5.82 | 5.83 | -0.85% | 225,110 | 131,943,573 |
| 2024-07-23 | 5.97 | 6.02 | 5.87 | 5.88 | -1.67% | 226,724 | 135,143,609 |
| 2024-07-22 | 6.04 | 6.06 | 5.92 | 5.98 | -0.33% | 288,686 | 172,843,974 |
| 2024-07-19 | 5.94 | 6.01 | 5.93 | 6 | +0.5% | 290,702 | 173,588,859 |
| 2024-07-18 | 5.96 | 5.98 | 5.84 | 5.97 | +0.51% | 277,472 | 164,313,379 |
| 2024-07-17 | 5.92 | 5.96 | 5.91 | 5.94 | +0.51% | 218,571 | 129,934,069 |
| 2024-07-16 | 5.91 | 5.93 | 5.86 | 5.91 | +0.34% | 168,439 | 99,507,152 |
| 2024-07-15 | 5.91 | 5.96 | 5.86 | 5.89 | -0.67% | 209,682 | 123,652,022 |
| 2024-07-12 | 5.9 | 5.95 | 5.88 | 5.93 | +0.51% | 222,112 | 131,418,731 |
| 2024-07-11 | 5.86 | 5.93 | 5.83 | 5.9 | +1.9% | 278,764 | 164,274,712 |
| 2024-07-10 | 5.77 | 5.87 | 5.74 | 5.79 | 0% | 236,651 | 137,489,027 |
| 2024-07-09 | 5.62 | 5.82 | 5.59 | 5.79 | +3.39% | 399,362 | 227,126,406 |
| 2024-07-08 | 5.76 | 5.76 | 5.57 | 5.6 | -3.11% | 387,578 | 218,398,389 |
| 2024-07-05 | 5.81 | 5.84 | 5.7 | 5.78 | -0.34% | 288,401 | 166,171,868 |
| 2024-07-04 | 5.96 | 5.98 | 5.8 | 5.8 | -2.52% | 279,430 | 163,697,699 |
| 2024-07-03 | 5.92 | 6 | 5.91 | 5.95 | +0.51% | 224,624 | 133,922,642 |
| 2024-07-02 | 5.91 | 6 | 5.91 | 5.92 | -0.17% | 266,354 | 158,490,118 |
| 2024-07-01 | 5.9 | 5.95 | 5.82 | 5.93 | +0.51% | 300,198 | 177,143,077 |
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：