股票概览
6.21
+4.02%
+0.24
5.98
开盘价
6.21
最高价
5.93
最低价
30,271
成交量
数据更新至: 2024-07-31
技术指标
5.99
MA5 (5日均线)
6.01
MA10 (10日均线)
6.04
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 | 5.98 | 6.21 | 5.93 | 6.21 | +4.02% | 30,271 | 18,485,042 |
| 2024-07-30 | 5.88 | 6.02 | 5.88 | 5.97 | +0.84% | 17,510 | 10,426,456 |
| 2024-07-29 | 5.97 | 5.97 | 5.86 | 5.92 | -0.5% | 17,657 | 10,456,996 |
| 2024-07-26 | 5.9 | 5.98 | 5.9 | 5.95 | +1.19% | 18,810 | 11,183,793 |
| 2024-07-25 | 5.89 | 5.97 | 5.81 | 5.88 | +0.34% | 20,505 | 12,070,179 |
| 2024-07-24 | 5.96 | 6.04 | 5.84 | 5.86 | -2.33% | 28,496 | 16,874,397 |
| 2024-07-23 | 6.17 | 6.2 | 5.99 | 6 | -2.76% | 22,302 | 13,587,033 |
| 2024-07-22 | 6.14 | 6.22 | 6.07 | 6.17 | +1.15% | 23,221 | 14,274,036 |
| 2024-07-19 | 5.98 | 6.15 | 5.98 | 6.1 | +1.16% | 19,490 | 11,852,510 |
| 2024-07-18 | 6.02 | 6.05 | 5.9 | 6.03 | -0.33% | 24,360 | 14,570,576 |
| 2024-07-17 | 6.02 | 6.14 | 6.01 | 6.05 | -0.49% | 22,704 | 13,762,916 |
| 2024-07-16 | 6.14 | 6.14 | 6.02 | 6.08 | -0.33% | 18,376 | 11,133,525 |
| 2024-07-15 | 6.28 | 6.28 | 6.08 | 6.1 | -2.56% | 25,618 | 15,718,387 |
| 2024-07-12 | 6.26 | 6.35 | 6.21 | 6.26 | -0.32% | 24,563 | 15,424,407 |
| 2024-07-11 | 6.05 | 6.29 | 6.05 | 6.28 | +5.19% | 35,482 | 22,052,239 |
| 2024-07-10 | 5.98 | 6.1 | 5.94 | 5.97 | -0.67% | 23,513 | 14,112,091 |
| 2024-07-09 | 5.94 | 6.02 | 5.81 | 6.01 | +1.86% | 34,582 | 20,511,426 |
| 2024-07-08 | 6.21 | 6.24 | 5.87 | 5.9 | -4.68% | 39,088 | 23,295,034 |
| 2024-07-05 | 5.95 | 6.2 | 5.89 | 6.19 | +3.86% | 33,271 | 20,176,750 |
| 2024-07-04 | 6.2 | 6.23 | 5.94 | 5.96 | -3.87% | 31,910 | 19,270,576 |
| 2024-07-03 | 6.26 | 6.35 | 6.16 | 6.2 | -0.96% | 22,065 | 13,711,540 |
| 2024-07-02 | 6.26 | 6.35 | 6.18 | 6.26 | +0.32% | 30,777 | 19,335,581 |
| 2024-07-01 | 6.34 | 6.35 | 6.09 | 6.24 | -1.42% | 46,697 | 28,861,610 |
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：