股票概览
6.3
+1.61%
+0.1
6.2
开盘价
6.32
最高价
6.14
最低价
234,602
成交量
数据更新至: 2024-07-31
技术指标
6.33
MA5 (5日均线)
6.58
MA10 (10日均线)
7.05
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 | 6.2 | 6.32 | 6.14 | 6.3 | +1.61% | 234,602 | 146,852,489 |
| 2024-07-30 | 6.36 | 6.37 | 6.19 | 6.2 | -2.67% | 227,337 | 142,441,283 |
| 2024-07-29 | 6.39 | 6.43 | 6.35 | 6.37 | -0.62% | 130,268 | 83,195,953 |
| 2024-07-26 | 6.38 | 6.42 | 6.33 | 6.41 | +0.79% | 151,003 | 96,129,659 |
| 2024-07-25 | 6.47 | 6.51 | 6.25 | 6.36 | -2.3% | 276,811 | 175,589,635 |
| 2024-07-24 | 6.61 | 6.64 | 6.46 | 6.51 | -1.96% | 196,019 | 127,930,804 |
| 2024-07-23 | 6.88 | 6.89 | 6.63 | 6.64 | -3.49% | 229,015 | 153,986,537 |
| 2024-07-22 | 7.06 | 7.07 | 6.83 | 6.88 | -2.55% | 233,041 | 161,045,386 |
| 2024-07-19 | 7.1 | 7.1 | 6.99 | 7.06 | -0.56% | 150,018 | 105,691,302 |
| 2024-07-18 | 7.12 | 7.12 | 7 | 7.1 | +0.42% | 129,300 | 91,534,413 |
| 2024-07-17 | 7 | 7.11 | 6.98 | 7.07 | +1% | 177,957 | 125,620,491 |
| 2024-07-16 | 7.05 | 7.11 | 6.9 | 7 | -7.89% | 267,967 | 187,207,781 |
| 2024-07-15 | 7.56 | 7.64 | 7.51 | 7.6 | +1.06% | 198,534 | 150,740,329 |
| 2024-07-12 | 7.54 | 7.61 | 7.48 | 7.52 | -0.79% | 135,362 | 102,068,608 |
| 2024-07-11 | 7.56 | 7.61 | 7.52 | 7.58 | +1.2% | 129,974 | 98,314,744 |
| 2024-07-10 | 7.71 | 7.74 | 7.46 | 7.49 | -3.1% | 189,477 | 143,264,454 |
| 2024-07-09 | 7.68 | 7.76 | 7.59 | 7.73 | +0.91% | 123,292 | 94,694,596 |
| 2024-07-08 | 7.79 | 7.8 | 7.63 | 7.66 | -1.67% | 166,213 | 127,604,499 |
| 2024-07-05 | 7.77 | 7.83 | 7.69 | 7.79 | +0.13% | 139,220 | 108,046,729 |
| 2024-07-04 | 7.88 | 7.96 | 7.74 | 7.78 | -1.27% | 148,202 | 116,103,347 |
| 2024-07-03 | 7.98 | 8.04 | 7.87 | 7.88 | -1.38% | 140,458 | 111,423,486 |
| 2024-07-02 | 8.1 | 8.11 | 7.97 | 7.99 | -0.87% | 179,038 | 143,779,740 |
| 2024-07-01 | 7.87 | 8.15 | 7.86 | 8.06 | +2.15% | 175,596 | 141,272,889 |
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：