股票概览
6.08
+3.05%
+0.18
5.9
开盘价
6.09
最高价
5.86
最低价
30,813
成交量
数据更新至: 2024-07-31
技术指标
5.88
MA5 (5日均线)
5.84
MA10 (10日均线)
6.01
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 | 6.09 | 5.86 | 6.08 | +3.05% | 30,813 | 18,535,940 |
| 2024-07-30 | 5.83 | 5.94 | 5.8 | 5.9 | +1.03% | 20,408 | 12,013,545 |
| 2024-07-29 | 5.9 | 5.93 | 5.75 | 5.84 | -0.85% | 28,184 | 16,383,962 |
| 2024-07-26 | 5.64 | 5.9 | 5.64 | 5.89 | +3.7% | 35,160 | 20,518,584 |
| 2024-07-25 | 5.58 | 5.74 | 5.54 | 5.68 | +1.79% | 26,675 | 15,056,899 |
| 2024-07-24 | 5.65 | 5.72 | 5.54 | 5.58 | -1.24% | 30,167 | 16,905,598 |
| 2024-07-23 | 5.88 | 5.93 | 5.63 | 5.65 | -3.75% | 41,817 | 24,054,851 |
| 2024-07-22 | 5.93 | 5.98 | 5.82 | 5.87 | -1.01% | 25,688 | 15,084,132 |
| 2024-07-19 | 5.91 | 6 | 5.83 | 5.93 | -0.34% | 25,479 | 15,098,352 |
| 2024-07-18 | 5.96 | 6.01 | 5.83 | 5.95 | -1% | 28,330 | 16,800,061 |
| 2024-07-17 | 6.14 | 6.19 | 6 | 6.01 | -2.75% | 30,504 | 18,563,046 |
| 2024-07-16 | 6.16 | 6.25 | 6.11 | 6.18 | +0.32% | 34,492 | 21,267,134 |
| 2024-07-15 | 6.38 | 6.38 | 6.14 | 6.16 | -2.99% | 31,303 | 19,396,774 |
| 2024-07-12 | 6.42 | 6.52 | 6.3 | 6.35 | -1.4% | 41,964 | 26,880,133 |
| 2024-07-11 | 6.38 | 6.48 | 6.35 | 6.44 | +1.74% | 42,926 | 27,570,614 |
| 2024-07-10 | 6.53 | 6.53 | 6.3 | 6.33 | +0.96% | 68,825 | 44,003,134 |
| 2024-07-09 | 5.96 | 6.27 | 5.88 | 6.27 | +5.91% | 57,384 | 34,990,992 |
| 2024-07-08 | 6.09 | 6.1 | 5.88 | 5.92 | -2.79% | 28,059 | 16,788,252 |
| 2024-07-05 | 6.04 | 6.12 | 5.99 | 6.09 | +0.66% | 28,738 | 17,397,719 |
| 2024-07-04 | 6.05 | 6.19 | 6 | 6.05 | -0.49% | 47,073 | 28,673,839 |
| 2024-07-03 | 6.15 | 6.17 | 6.05 | 6.08 | -0.82% | 28,033 | 17,090,383 |
| 2024-07-02 | 6.25 | 6.26 | 6.11 | 6.13 | -1.61% | 34,513 | 21,309,028 |
| 2024-07-01 | 6.15 | 6.29 | 6.13 | 6.23 | +0.32% | 37,369 | 23,170,268 |
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：