股票概览
6.59
+1.85%
+0.12
6.44
开盘价
6.63
最高价
6.38
最低价
190,300
成交量
数据更新至: 2024-07-31
技术指标
6.49
MA5 (5日均线)
6.31
MA10 (10日均线)
6.24
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 | 6.44 | 6.63 | 6.38 | 6.59 | +1.85% | 190,300 | 124,403,381 |
| 2024-07-30 | 6.53 | 6.59 | 6.41 | 6.47 | -1.67% | 157,665 | 102,037,469 |
| 2024-07-29 | 6.33 | 6.73 | 6.31 | 6.58 | +2.33% | 214,547 | 140,046,440 |
| 2024-07-26 | 6.35 | 6.58 | 6.22 | 6.43 | +0.78% | 184,422 | 117,277,308 |
| 2024-07-25 | 6.02 | 6.4 | 5.77 | 6.38 | +4.25% | 214,108 | 131,336,948 |
| 2024-07-24 | 6.13 | 6.39 | 6.06 | 6.12 | -2.86% | 179,872 | 111,011,630 |
| 2024-07-23 | 6.49 | 6.83 | 6.28 | 6.3 | +2.61% | 269,464 | 174,695,247 |
| 2024-07-22 | 5.96 | 6.2 | 5.94 | 6.14 | +1.66% | 102,960 | 62,831,675 |
| 2024-07-19 | 6.04 | 6.15 | 6.01 | 6.04 | +0.17% | 102,566 | 62,257,878 |
| 2024-07-18 | 5.93 | 6.14 | 5.9 | 6.03 | -2.11% | 127,980 | 77,014,931 |
| 2024-07-17 | 6.55 | 6.58 | 6.15 | 6.16 | -8.2% | 241,694 | 152,831,947 |
| 2024-07-16 | 6.98 | 7.15 | 6.6 | 6.71 | +4.84% | 289,492 | 196,391,451 |
| 2024-07-15 | 6.26 | 6.66 | 6.26 | 6.4 | +1.11% | 163,290 | 105,174,221 |
| 2024-07-12 | 6.41 | 6.5 | 6.3 | 6.33 | -3.06% | 181,330 | 115,846,154 |
| 2024-07-11 | 6.38 | 6.95 | 6.38 | 6.53 | +8.47% | 276,089 | 180,718,546 |
| 2024-07-10 | 5.84 | 6.15 | 5.83 | 6.02 | +2.56% | 164,001 | 98,721,948 |
| 2024-07-09 | 5.72 | 5.87 | 5.53 | 5.87 | +2.09% | 125,340 | 71,758,750 |
| 2024-07-08 | 5.94 | 5.98 | 5.7 | 5.75 | -2.71% | 95,837 | 55,354,621 |
| 2024-07-05 | 5.99 | 6.07 | 5.76 | 5.91 | -1.34% | 110,924 | 65,492,944 |
| 2024-07-04 | 6.4 | 6.46 | 5.92 | 5.99 | -4.31% | 169,254 | 104,525,204 |
| 2024-07-03 | 6.35 | 6.52 | 6.18 | 6.26 | -1.88% | 143,307 | 90,761,962 |
| 2024-07-02 | 6.45 | 6.57 | 6.31 | 6.38 | -0.16% | 135,381 | 86,960,134 |
| 2024-07-01 | 6.45 | 6.6 | 6.18 | 6.39 | -1.54% | 191,685 | 121,231,012 |
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：