股票概览
6.29
+4.31%
+0.26
6.03
开盘价
6.3
最高价
6.03
最低价
58,366
成交量
数据更新至: 2024-07-31
技术指标
6.08
MA5 (5日均线)
6.05
MA10 (10日均线)
6.12
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 | 6.03 | 6.3 | 6.03 | 6.29 | +4.31% | 58,366 | 36,257,148 |
| 2024-07-30 | 6.07 | 6.11 | 6 | 6.03 | -0.82% | 29,436 | 17,778,519 |
| 2024-07-29 | 6.09 | 6.14 | 6.02 | 6.08 | -0.16% | 33,362 | 20,276,784 |
| 2024-07-26 | 5.96 | 6.11 | 5.94 | 6.09 | +2.7% | 25,666 | 15,544,238 |
| 2024-07-25 | 5.85 | 5.96 | 5.82 | 5.93 | +1.19% | 26,995 | 15,941,036 |
| 2024-07-24 | 5.95 | 5.96 | 5.85 | 5.86 | -1.68% | 27,891 | 16,444,325 |
| 2024-07-23 | 6.04 | 6.05 | 5.95 | 5.96 | -1% | 29,409 | 17,635,025 |
| 2024-07-22 | 6.08 | 6.14 | 5.98 | 6.02 | -1.15% | 40,268 | 24,264,274 |
| 2024-07-19 | 6.12 | 6.19 | 6.08 | 6.09 | -0.81% | 25,684 | 15,731,170 |
| 2024-07-18 | 6.07 | 6.15 | 5.96 | 6.14 | +0.82% | 31,109 | 18,820,032 |
| 2024-07-17 | 6.13 | 6.15 | 6.02 | 6.09 | +0.33% | 40,702 | 24,792,265 |
| 2024-07-16 | 6.13 | 6.14 | 6.05 | 6.07 | -0.49% | 27,553 | 16,759,955 |
| 2024-07-15 | 6.14 | 6.18 | 5.99 | 6.1 | -0.65% | 46,750 | 28,465,752 |
| 2024-07-12 | 6.29 | 6.32 | 6.1 | 6.14 | -1.44% | 37,343 | 23,102,224 |
| 2024-07-11 | 6.21 | 6.28 | 6.17 | 6.23 | +1.47% | 35,242 | 21,907,065 |
| 2024-07-10 | 6.3 | 6.3 | 6.11 | 6.14 | -2.54% | 36,208 | 22,389,951 |
| 2024-07-09 | 6.2 | 6.34 | 6.1 | 6.3 | +1.61% | 52,294 | 32,563,986 |
| 2024-07-08 | 6.43 | 6.43 | 6.17 | 6.2 | -3.43% | 49,511 | 30,953,371 |
| 2024-07-05 | 6.26 | 6.44 | 6.17 | 6.42 | +2.72% | 48,048 | 30,380,550 |
| 2024-07-04 | 6.41 | 6.41 | 6.2 | 6.25 | -1.73% | 44,938 | 28,326,517 |
| 2024-07-03 | 6.43 | 6.5 | 6.33 | 6.36 | -0.93% | 55,122 | 35,391,057 |
| 2024-07-02 | 6.6 | 6.6 | 6.37 | 6.42 | -2.58% | 47,726 | 30,795,395 |
| 2024-07-01 | 6.49 | 6.6 | 6.44 | 6.59 | +0.76% | 67,285 | 43,934,187 |
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：