股票概览
6.29
+1.78%
+0.11
6.15
开盘价
6.31
最高价
6.14
最低价
193,085
成交量
数据更新至: 2024-07-31
技术指标
6.30
MA5 (5日均线)
6.04
MA10 (10日均线)
5.94
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 | 6.15 | 6.31 | 6.14 | 6.29 | +1.78% | 193,085 | 120,713,687 |
| 2024-07-30 | 6.2 | 6.21 | 6.08 | 6.18 | -1.28% | 147,190 | 90,481,707 |
| 2024-07-29 | 6.29 | 6.32 | 6.17 | 6.26 | -0.79% | 169,762 | 105,863,048 |
| 2024-07-26 | 6.28 | 6.35 | 6.16 | 6.31 | -2.62% | 282,565 | 176,764,259 |
| 2024-07-25 | 6.3 | 6.49 | 6.06 | 6.48 | +4.18% | 491,001 | 308,538,936 |
| 2024-07-24 | 5.74 | 6.22 | 5.66 | 6.22 | +10.09% | 135,579 | 83,485,283 |
| 2024-07-23 | 5.81 | 5.83 | 5.65 | 5.65 | -1.91% | 32,694 | 18,790,660 |
| 2024-07-22 | 5.66 | 5.78 | 5.65 | 5.76 | +1.77% | 36,985 | 21,205,836 |
| 2024-07-19 | 5.65 | 5.7 | 5.52 | 5.66 | +0.71% | 45,230 | 25,409,892 |
| 2024-07-18 | 5.62 | 5.67 | 5.47 | 5.62 | -1.06% | 55,113 | 30,584,680 |
| 2024-07-17 | 5.81 | 5.82 | 5.67 | 5.68 | -2.41% | 39,233 | 22,465,947 |
| 2024-07-16 | 5.76 | 5.87 | 5.71 | 5.82 | +0.34% | 41,325 | 23,907,590 |
| 2024-07-15 | 5.93 | 5.96 | 5.78 | 5.8 | -3.01% | 37,931 | 22,165,648 |
| 2024-07-12 | 6.02 | 6.09 | 5.94 | 5.98 | -0.5% | 43,334 | 26,049,940 |
| 2024-07-11 | 5.95 | 6.02 | 5.9 | 6.01 | +3.09% | 49,848 | 29,792,694 |
| 2024-07-10 | 5.84 | 5.98 | 5.79 | 5.83 | 0% | 50,066 | 29,476,543 |
| 2024-07-09 | 5.72 | 5.86 | 5.57 | 5.83 | +1.92% | 52,971 | 30,363,831 |
| 2024-07-08 | 5.92 | 5.97 | 5.69 | 5.72 | -3.21% | 36,503 | 21,020,900 |
| 2024-07-05 | 5.83 | 5.94 | 5.76 | 5.91 | +0.85% | 32,479 | 19,078,699 |
| 2024-07-04 | 6.03 | 6.09 | 5.85 | 5.86 | -2.82% | 38,856 | 23,058,789 |
| 2024-07-03 | 6.12 | 6.14 | 6.01 | 6.03 | -1.95% | 39,029 | 23,636,066 |
| 2024-07-02 | 6.1 | 6.23 | 6.08 | 6.15 | +0.49% | 45,582 | 28,141,573 |
| 2024-07-01 | 6.02 | 6.14 | 5.92 | 6.12 | +2% | 55,159 | 33,273,901 |
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：