股票概览
6.7
+2.29%
+0.15
6.51
开盘价
6.75
最高价
6.48
最低价
141,026
成交量
数据更新至: 2024-07-31
技术指标
6.50
MA5 (5日均线)
6.31
MA10 (10日均线)
5.98
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 | 6.51 | 6.75 | 6.48 | 6.7 | +2.29% | 141,026 | 93,860,119 |
| 2024-07-30 | 6.41 | 6.68 | 6.26 | 6.55 | +2.02% | 150,192 | 96,872,839 |
| 2024-07-29 | 6.58 | 6.66 | 6.38 | 6.42 | -1.08% | 99,160 | 64,448,423 |
| 2024-07-26 | 6.43 | 6.57 | 6.32 | 6.49 | +2.2% | 112,573 | 72,663,067 |
| 2024-07-25 | 6.4 | 6.54 | 6.35 | 6.35 | -1.85% | 111,237 | 71,747,966 |
| 2024-07-24 | 6.36 | 6.58 | 6.22 | 6.47 | -0.77% | 184,957 | 118,105,602 |
| 2024-07-23 | 6.24 | 6.88 | 6.1 | 6.52 | +4.32% | 298,552 | 193,247,357 |
| 2024-07-22 | 5.68 | 6.25 | 5.63 | 6.25 | +10.04% | 152,745 | 90,366,530 |
| 2024-07-19 | 5.64 | 5.69 | 5.6 | 5.68 | 0% | 47,658 | 26,891,967 |
| 2024-07-18 | 5.5 | 5.72 | 5.37 | 5.68 | +3.27% | 81,251 | 45,065,027 |
| 2024-07-17 | 5.54 | 5.58 | 5.49 | 5.5 | -0.72% | 32,144 | 17,727,797 |
| 2024-07-16 | 5.52 | 5.57 | 5.48 | 5.54 | +0.36% | 28,529 | 15,776,225 |
| 2024-07-15 | 5.65 | 5.65 | 5.5 | 5.52 | -2.13% | 36,940 | 20,508,829 |
| 2024-07-12 | 5.7 | 5.75 | 5.62 | 5.64 | -1.05% | 26,878 | 15,262,912 |
| 2024-07-11 | 5.7 | 5.76 | 5.66 | 5.7 | +1.79% | 39,075 | 22,287,513 |
| 2024-07-10 | 5.63 | 5.7 | 5.52 | 5.6 | -1.93% | 40,680 | 22,838,648 |
| 2024-07-09 | 5.64 | 5.72 | 5.52 | 5.71 | +1.24% | 46,918 | 26,457,526 |
| 2024-07-08 | 5.82 | 5.82 | 5.63 | 5.64 | -3.26% | 38,371 | 21,897,663 |
| 2024-07-05 | 5.8 | 5.84 | 5.67 | 5.83 | +0.69% | 44,107 | 25,305,325 |
| 2024-07-04 | 5.99 | 6.06 | 5.78 | 5.79 | -3.66% | 52,955 | 31,182,723 |
| 2024-07-03 | 5.98 | 6.04 | 5.98 | 6.01 | -0.33% | 20,956 | 12,584,056 |
| 2024-07-02 | 6.1 | 6.11 | 6.01 | 6.03 | -1.15% | 27,606 | 16,687,988 |
| 2024-07-01 | 6.08 | 6.12 | 5.98 | 6.1 | +0.16% | 32,828 | 19,847,819 |
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：