股票概览
6.69
+4.86%
+0.31
6.39
开盘价
6.69
最高价
6.34
最低价
127,914
成交量
数据更新至: 2024-07-31
技术指标
6.43
MA5 (5日均线)
6.53
MA10 (10日均线)
6.73
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 | 6.39 | 6.69 | 6.34 | 6.69 | +4.86% | 127,914 | 84,165,991 |
| 2024-07-30 | 6.31 | 6.42 | 6.3 | 6.38 | +1.11% | 72,930 | 46,417,585 |
| 2024-07-29 | 6.43 | 6.46 | 6.3 | 6.31 | -1.56% | 74,980 | 47,565,085 |
| 2024-07-26 | 6.38 | 6.5 | 6.37 | 6.41 | +0.47% | 84,168 | 54,149,573 |
| 2024-07-25 | 6.3 | 6.48 | 6.27 | 6.38 | +1.11% | 89,713 | 57,266,859 |
| 2024-07-24 | 6.47 | 6.49 | 6.29 | 6.31 | -2.62% | 122,598 | 78,105,233 |
| 2024-07-23 | 6.68 | 6.7 | 6.47 | 6.48 | -3.14% | 111,229 | 73,289,747 |
| 2024-07-22 | 6.73 | 6.79 | 6.66 | 6.69 | -0.74% | 81,856 | 54,949,082 |
| 2024-07-19 | 6.85 | 6.87 | 6.71 | 6.74 | -1.75% | 104,398 | 70,735,930 |
| 2024-07-18 | 6.74 | 6.87 | 6.67 | 6.86 | +1.33% | 87,534 | 59,552,435 |
| 2024-07-17 | 6.7 | 6.81 | 6.65 | 6.77 | +0.3% | 118,360 | 79,695,650 |
| 2024-07-16 | 6.73 | 6.81 | 6.71 | 6.75 | 0% | 61,200 | 41,351,921 |
| 2024-07-15 | 6.86 | 6.88 | 6.71 | 6.75 | -1.32% | 66,012 | 44,663,073 |
| 2024-07-12 | 6.93 | 6.98 | 6.81 | 6.84 | -1.3% | 65,385 | 44,961,252 |
| 2024-07-11 | 6.77 | 7.04 | 6.76 | 6.93 | +3.9% | 110,702 | 76,447,779 |
| 2024-07-10 | 6.7 | 6.84 | 6.56 | 6.67 | -4.99% | 181,766 | 121,898,702 |
| 2024-07-09 | 7 | 7.12 | 6.88 | 7.02 | -0.28% | 102,463 | 71,799,364 |
| 2024-07-08 | 7.25 | 7.28 | 7.03 | 7.04 | -3.16% | 74,072 | 52,735,498 |
| 2024-07-05 | 7.14 | 7.32 | 7.11 | 7.27 | +0.14% | 71,145 | 51,389,718 |
| 2024-07-04 | 7.51 | 7.53 | 7.2 | 7.26 | -3.2% | 113,779 | 83,349,095 |
| 2024-07-03 | 7.52 | 7.56 | 7.48 | 7.5 | -0.13% | 61,337 | 46,076,903 |
| 2024-07-02 | 7.66 | 7.69 | 7.47 | 7.51 | -1.83% | 89,508 | 67,796,785 |
| 2024-07-01 | 7.51 | 7.68 | 7.48 | 7.65 | +2.14% | 67,490 | 51,191,626 |
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：