股票概览
6.71
+6.51%
+0.41
6.28
开盘价
6.74
最高价
6.27
最低价
193,072
成交量
数据更新至: 2024-07-31
技术指标
6.35
MA5 (5日均线)
6.25
MA10 (10日均线)
6.33
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 | 6.28 | 6.74 | 6.27 | 6.71 | +6.51% | 193,072 | 126,878,010 |
| 2024-07-30 | 6.29 | 6.38 | 6.17 | 6.3 | 0% | 69,654 | 43,702,162 |
| 2024-07-29 | 6.33 | 6.38 | 6.26 | 6.3 | -0.94% | 71,510 | 45,050,446 |
| 2024-07-26 | 6.14 | 6.43 | 6.1 | 6.36 | +4.78% | 132,862 | 83,863,521 |
| 2024-07-25 | 6.01 | 6.17 | 5.97 | 6.07 | +0.66% | 59,116 | 35,844,249 |
| 2024-07-24 | 6.1 | 6.18 | 6.02 | 6.03 | -1.47% | 55,420 | 33,705,158 |
| 2024-07-23 | 6.27 | 6.34 | 6.11 | 6.12 | -2.24% | 67,247 | 41,933,889 |
| 2024-07-22 | 6.2 | 6.27 | 6.17 | 6.26 | +0.81% | 64,830 | 40,440,478 |
| 2024-07-19 | 6.14 | 6.28 | 6.14 | 6.21 | +0.49% | 78,297 | 48,696,173 |
| 2024-07-18 | 6.15 | 6.2 | 6 | 6.18 | -0.16% | 88,861 | 54,173,938 |
| 2024-07-17 | 6.32 | 6.33 | 6.18 | 6.19 | -2.37% | 70,512 | 43,880,550 |
| 2024-07-16 | 6.38 | 6.43 | 6.27 | 6.34 | -1.4% | 64,418 | 40,795,686 |
| 2024-07-15 | 6.52 | 6.56 | 6.4 | 6.43 | -1.68% | 53,016 | 34,167,617 |
| 2024-07-12 | 6.58 | 6.6 | 6.49 | 6.54 | -0.61% | 57,587 | 37,697,911 |
| 2024-07-11 | 6.54 | 6.59 | 6.44 | 6.58 | +3.46% | 81,275 | 53,185,355 |
| 2024-07-10 | 6.37 | 6.47 | 6.35 | 6.36 | -0.78% | 51,134 | 32,785,462 |
| 2024-07-09 | 6.18 | 6.42 | 6.15 | 6.41 | +3.22% | 93,944 | 59,232,105 |
| 2024-07-08 | 6.42 | 6.45 | 6.19 | 6.21 | -3.87% | 80,488 | 50,616,777 |
| 2024-07-05 | 6.38 | 6.52 | 6.29 | 6.46 | -0.15% | 93,179 | 59,644,664 |
| 2024-07-04 | 6.65 | 6.74 | 6.42 | 6.47 | -1.22% | 126,627 | 83,602,050 |
| 2024-07-03 | 6.78 | 6.78 | 6.53 | 6.55 | -2.67% | 83,375 | 55,209,683 |
| 2024-07-02 | 6.78 | 6.82 | 6.71 | 6.73 | -1.32% | 66,749 | 45,124,645 |
| 2024-07-01 | 6.77 | 6.85 | 6.64 | 6.82 | -0.15% | 103,065 | 69,441,089 |
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：