股票概览
6.66
+3.1%
+0.2
6.49
开盘价
6.66
最高价
6.42
最低价
160,276
成交量
数据更新至: 2024-07-31
技术指标
6.40
MA5 (5日均线)
6.25
MA10 (10日均线)
6.23
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 | 6.49 | 6.66 | 6.42 | 6.66 | +3.1% | 160,276 | 105,503,736 |
| 2024-07-30 | 6.45 | 6.51 | 6.37 | 6.46 | -0.46% | 101,373 | 65,323,542 |
| 2024-07-29 | 6.36 | 6.53 | 6.32 | 6.49 | +2.04% | 154,915 | 100,179,220 |
| 2024-07-26 | 6.08 | 6.37 | 6.08 | 6.36 | +5.3% | 214,430 | 134,485,742 |
| 2024-07-25 | 6 | 6.13 | 5.93 | 6.04 | 0% | 99,095 | 59,765,135 |
| 2024-07-24 | 6.02 | 6.22 | 6.02 | 6.04 | 0% | 105,975 | 64,658,539 |
| 2024-07-23 | 6.2 | 6.23 | 6.03 | 6.04 | -2.27% | 67,041 | 41,126,852 |
| 2024-07-22 | 6.18 | 6.26 | 6.15 | 6.18 | +0.32% | 80,024 | 49,679,217 |
| 2024-07-19 | 6.02 | 6.22 | 5.99 | 6.16 | +1.99% | 96,077 | 58,900,530 |
| 2024-07-18 | 6.06 | 6.09 | 5.88 | 6.04 | -0.98% | 133,133 | 79,498,963 |
| 2024-07-17 | 6.23 | 6.24 | 6.1 | 6.1 | -1.93% | 74,506 | 45,765,122 |
| 2024-07-16 | 6.17 | 6.23 | 6.07 | 6.22 | +1.14% | 76,833 | 47,300,659 |
| 2024-07-15 | 6.25 | 6.33 | 6.12 | 6.15 | -2.07% | 77,868 | 48,213,786 |
| 2024-07-12 | 6.38 | 6.42 | 6.27 | 6.28 | -1.72% | 72,161 | 45,650,341 |
| 2024-07-11 | 6.29 | 6.4 | 6.25 | 6.39 | +4.24% | 116,510 | 74,016,942 |
| 2024-07-10 | 6.25 | 6.3 | 6.12 | 6.13 | -1.92% | 88,750 | 55,034,428 |
| 2024-07-09 | 6.06 | 6.27 | 5.97 | 6.25 | +3.82% | 121,306 | 74,298,767 |
| 2024-07-08 | 6.28 | 6.28 | 6.02 | 6.02 | -4.29% | 135,414 | 82,449,764 |
| 2024-07-05 | 6.22 | 6.31 | 6.11 | 6.29 | +1.13% | 105,130 | 65,528,094 |
| 2024-07-04 | 6.4 | 6.48 | 6.18 | 6.22 | -3.27% | 108,336 | 68,149,119 |
| 2024-07-03 | 6.54 | 6.57 | 6.4 | 6.43 | -2.13% | 81,065 | 52,420,842 |
| 2024-07-02 | 6.53 | 6.72 | 6.51 | 6.57 | +0.15% | 104,183 | 68,964,427 |
| 2024-07-01 | 6.59 | 6.65 | 6.44 | 6.56 | -0.76% | 124,968 | 81,539,635 |
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：