股票概览
6.02
-2.27%
-0.14
6.16
开盘价
6.2
最高价
6
最低价
1,527,222
成交量
数据更新至: 2024-07-31
技术指标
6.11
MA5 (5日均线)
6.23
MA10 (10日均线)
6.23
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 | 6.16 | 6.2 | 6 | 6.02 | -2.27% | 1,527,222 | 921,497,318 |
| 2024-07-30 | 6.04 | 6.18 | 6.03 | 6.16 | +1.82% | 1,090,315 | 667,164,996 |
| 2024-07-29 | 6.02 | 6.07 | 5.95 | 6.05 | +0.5% | 1,102,361 | 663,291,710 |
| 2024-07-26 | 6.25 | 6.27 | 5.92 | 6.02 | -4.29% | 2,058,806 | 1,240,630,482 |
| 2024-07-25 | 6.39 | 6.41 | 6.24 | 6.29 | -1.72% | 923,420 | 581,504,811 |
| 2024-07-24 | 6.31 | 6.43 | 6.3 | 6.4 | +1.27% | 1,134,636 | 723,364,161 |
| 2024-07-23 | 6.31 | 6.4 | 6.28 | 6.32 | 0% | 999,654 | 634,125,685 |
| 2024-07-22 | 6.38 | 6.41 | 6.23 | 6.32 | -0.94% | 1,246,355 | 785,836,987 |
| 2024-07-19 | 6.32 | 6.42 | 6.27 | 6.38 | +0.79% | 1,329,194 | 842,806,282 |
| 2024-07-18 | 6.18 | 6.35 | 6.18 | 6.33 | +2.1% | 1,102,607 | 693,240,920 |
| 2024-07-17 | 6.33 | 6.36 | 6.16 | 6.2 | -2.36% | 1,045,376 | 651,805,832 |
| 2024-07-16 | 6.29 | 6.35 | 6.26 | 6.35 | +0.95% | 784,056 | 495,772,931 |
| 2024-07-15 | 6.26 | 6.35 | 6.25 | 6.29 | +0.48% | 968,725 | 611,167,388 |
| 2024-07-12 | 6.14 | 6.28 | 6.14 | 6.26 | +1.46% | 1,024,239 | 637,959,422 |
| 2024-07-11 | 6.21 | 6.24 | 6.12 | 6.17 | -0.64% | 1,305,530 | 806,166,702 |
| 2024-07-10 | 6.26 | 6.33 | 6.18 | 6.21 | -0.96% | 843,974 | 525,851,766 |
| 2024-07-09 | 6.23 | 6.3 | 6.17 | 6.27 | +0.64% | 925,323 | 578,842,082 |
| 2024-07-08 | 6.16 | 6.27 | 6.16 | 6.23 | +0.81% | 929,575 | 579,749,594 |
| 2024-07-05 | 6.15 | 6.22 | 6.07 | 6.18 | +0.16% | 1,194,683 | 735,096,875 |
| 2024-07-04 | 6.2 | 6.22 | 6.11 | 6.17 | -0.32% | 1,086,732 | 669,888,100 |
| 2024-07-03 | 6.17 | 6.21 | 6.1 | 6.19 | +0.65% | 1,097,929 | 677,129,593 |
| 2024-07-02 | 6.08 | 6.2 | 6.07 | 6.15 | +0.82% | 1,089,770 | 671,096,349 |
| 2024-07-01 | 6.13 | 6.18 | 6.06 | 6.1 | -0.81% | 1,207,285 | 737,926,935 |
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：