股票概览
6.79
+6.26%
+0.4
6.42
开盘价
6.8
最高价
6.37
最低价
459,717
成交量
数据更新至: 2024-07-31
技术指标
6.45
MA5 (5日均线)
6.49
MA10 (10日均线)
6.70
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 | 6.42 | 6.8 | 6.37 | 6.79 | +6.26% | 459,717 | 305,260,655 |
| 2024-07-30 | 6.46 | 6.48 | 6.32 | 6.39 | +0.47% | 356,905 | 227,755,052 |
| 2024-07-29 | 6.41 | 6.43 | 6.29 | 6.36 | -1.09% | 219,709 | 139,525,641 |
| 2024-07-26 | 6.33 | 6.49 | 6.31 | 6.43 | +2.23% | 211,619 | 135,755,714 |
| 2024-07-25 | 6.3 | 6.4 | 6.25 | 6.29 | +0.32% | 231,882 | 146,744,049 |
| 2024-07-24 | 6.28 | 6.31 | 6.21 | 6.27 | -0.16% | 238,721 | 149,605,279 |
| 2024-07-23 | 6.52 | 6.55 | 6.27 | 6.28 | -3.83% | 326,450 | 208,863,370 |
| 2024-07-22 | 6.72 | 6.75 | 6.5 | 6.53 | -3.12% | 410,570 | 269,121,749 |
| 2024-07-19 | 6.79 | 6.81 | 6.64 | 6.74 | -0.44% | 228,669 | 153,293,635 |
| 2024-07-18 | 6.74 | 6.8 | 6.7 | 6.77 | +0.3% | 165,017 | 111,358,041 |
| 2024-07-17 | 6.81 | 6.84 | 6.73 | 6.75 | -0.74% | 216,013 | 146,128,574 |
| 2024-07-16 | 6.87 | 6.95 | 6.75 | 6.8 | -1.31% | 288,139 | 196,084,900 |
| 2024-07-15 | 7.1 | 7.1 | 6.82 | 6.89 | -3.09% | 360,190 | 248,511,478 |
| 2024-07-12 | 7.04 | 7.17 | 7.03 | 7.11 | +0.57% | 231,142 | 164,154,608 |
| 2024-07-11 | 6.94 | 7.1 | 6.89 | 7.07 | +2.61% | 285,346 | 200,561,156 |
| 2024-07-10 | 6.99 | 7.01 | 6.86 | 6.89 | -1.57% | 273,084 | 189,167,008 |
| 2024-07-09 | 6.79 | 7.03 | 6.77 | 7 | +2.64% | 307,455 | 213,233,054 |
| 2024-07-08 | 6.96 | 6.98 | 6.81 | 6.82 | -1.16% | 248,339 | 170,755,038 |
| 2024-07-05 | 6.87 | 6.93 | 6.8 | 6.9 | +0.44% | 269,903 | 185,130,414 |
| 2024-07-04 | 7 | 7.06 | 6.8 | 6.87 | -1.15% | 281,860 | 195,371,275 |
| 2024-07-03 | 6.97 | 7.12 | 6.94 | 6.95 | -0.86% | 272,315 | 190,846,676 |
| 2024-07-02 | 7.28 | 7.3 | 6.94 | 7.01 | -4.1% | 571,146 | 401,956,864 |
| 2024-07-01 | 6.94 | 7.34 | 6.94 | 7.31 | +5.79% | 447,307 | 321,213,559 |
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：