股票概览
6.7
+2.29%
+0.15
6.5
开盘价
6.73
最高价
6.48
最低价
105,033
成交量
数据更新至: 2024-07-31
技术指标
6.48
MA5 (5日均线)
6.46
MA10 (10日均线)
6.51
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 | 6.5 | 6.73 | 6.48 | 6.7 | +2.29% | 105,033 | 69,966,606 |
| 2024-07-30 | 6.43 | 6.59 | 6.43 | 6.55 | +0.77% | 78,922 | 51,543,869 |
| 2024-07-29 | 6.38 | 6.55 | 6.31 | 6.5 | +1.88% | 92,486 | 59,835,026 |
| 2024-07-26 | 6.24 | 6.44 | 6.24 | 6.38 | +1.75% | 87,823 | 55,734,069 |
| 2024-07-25 | 6.2 | 6.36 | 6.16 | 6.27 | -2.18% | 121,165 | 75,808,045 |
| 2024-07-24 | 6.4 | 6.7 | 6.36 | 6.41 | +0.31% | 170,046 | 110,691,305 |
| 2024-07-23 | 6.45 | 6.6 | 6.39 | 6.39 | -1.24% | 101,466 | 65,853,828 |
| 2024-07-22 | 6.43 | 6.57 | 6.4 | 6.47 | +1.09% | 94,481 | 61,207,133 |
| 2024-07-19 | 6.5 | 6.53 | 6.34 | 6.4 | -1.99% | 122,754 | 79,154,373 |
| 2024-07-18 | 6.6 | 6.63 | 6.3 | 6.53 | -4.11% | 191,778 | 123,807,742 |
| 2024-07-17 | 6.67 | 7.19 | 6.56 | 6.81 | +1.64% | 241,471 | 166,870,238 |
| 2024-07-16 | 6.66 | 6.79 | 6.42 | 6.7 | +1.36% | 142,748 | 94,694,403 |
| 2024-07-15 | 6.8 | 6.89 | 6.59 | 6.61 | -4.34% | 132,753 | 88,562,115 |
| 2024-07-12 | 6.7 | 7.14 | 6.69 | 6.91 | +2.07% | 230,995 | 160,087,249 |
| 2024-07-11 | 6.73 | 6.89 | 6.62 | 6.77 | +3.04% | 144,359 | 97,433,511 |
| 2024-07-10 | 6.45 | 6.96 | 6.38 | 6.57 | +2.98% | 161,348 | 107,509,412 |
| 2024-07-09 | 6.19 | 6.4 | 6.1 | 6.38 | +2.74% | 69,604 | 43,697,075 |
| 2024-07-08 | 6.48 | 6.5 | 6.2 | 6.21 | -3.12% | 57,138 | 35,840,841 |
| 2024-07-05 | 6.17 | 6.44 | 6.12 | 6.41 | +3.22% | 79,802 | 50,572,083 |
| 2024-07-04 | 6.44 | 6.5 | 6.19 | 6.21 | -3.42% | 53,449 | 33,627,105 |
| 2024-07-03 | 6.55 | 6.58 | 6.41 | 6.43 | -2.43% | 52,102 | 33,810,700 |
| 2024-07-02 | 6.43 | 6.65 | 6.43 | 6.59 | +2.17% | 80,461 | 53,022,840 |
| 2024-07-01 | 6.49 | 6.58 | 6.3 | 6.45 | -0.46% | 62,315 | 39,909,717 |
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：