股票概览
6.82
+5.25%
+0.34
6.47
开盘价
6.83
最高价
6.42
最低价
189,673
成交量
数据更新至: 2024-07-31
技术指标
6.54
MA5 (5日均线)
6.57
MA10 (10日均线)
6.63
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 | 6.47 | 6.83 | 6.42 | 6.82 | +5.25% | 189,673 | 127,008,436 |
| 2024-07-30 | 6.38 | 6.51 | 6.36 | 6.48 | +1.09% | 88,199 | 56,840,436 |
| 2024-07-29 | 6.52 | 6.55 | 6.39 | 6.41 | -1.99% | 93,655 | 60,271,387 |
| 2024-07-26 | 6.45 | 6.57 | 6.44 | 6.54 | +1.24% | 77,244 | 50,420,063 |
| 2024-07-25 | 6.36 | 6.56 | 6.31 | 6.46 | +1.57% | 110,170 | 71,094,972 |
| 2024-07-24 | 6.49 | 6.52 | 6.36 | 6.36 | -2.15% | 148,406 | 95,210,144 |
| 2024-07-23 | 6.7 | 6.73 | 6.49 | 6.5 | -3.13% | 122,641 | 80,907,693 |
| 2024-07-22 | 6.72 | 6.77 | 6.66 | 6.71 | -0.15% | 75,477 | 50,656,226 |
| 2024-07-19 | 6.7 | 6.77 | 6.64 | 6.72 | -0.15% | 90,776 | 60,909,038 |
| 2024-07-18 | 6.68 | 6.78 | 6.59 | 6.73 | +0.3% | 117,353 | 78,484,650 |
| 2024-07-17 | 6.6 | 6.77 | 6.56 | 6.71 | +1.82% | 140,640 | 93,765,280 |
| 2024-07-16 | 6.55 | 6.63 | 6.51 | 6.59 | +0.76% | 108,334 | 71,221,289 |
| 2024-07-15 | 6.64 | 6.64 | 6.51 | 6.54 | -2.24% | 104,838 | 68,671,858 |
| 2024-07-12 | 6.81 | 6.92 | 6.66 | 6.69 | -1.76% | 186,894 | 126,287,209 |
| 2024-07-11 | 6.71 | 6.89 | 6.61 | 6.81 | +3.18% | 186,348 | 126,410,403 |
| 2024-07-10 | 6.64 | 6.72 | 6.55 | 6.6 | -1.05% | 127,863 | 84,887,566 |
| 2024-07-09 | 6.62 | 6.75 | 6.5 | 6.67 | +0.45% | 181,348 | 120,382,717 |
| 2024-07-08 | 6.85 | 6.88 | 6.6 | 6.64 | -3.35% | 161,297 | 107,858,538 |
| 2024-07-05 | 6.75 | 6.88 | 6.68 | 6.87 | +1.18% | 133,988 | 91,160,781 |
| 2024-07-04 | 7.03 | 7.04 | 6.67 | 6.79 | -3.14% | 277,717 | 188,556,335 |
| 2024-07-03 | 7.13 | 7.15 | 6.99 | 7.01 | -1.68% | 136,842 | 96,531,233 |
| 2024-07-02 | 7.28 | 7.3 | 7.09 | 7.13 | -1.93% | 200,013 | 143,551,608 |
| 2024-07-01 | 7.18 | 7.33 | 7.16 | 7.27 | +0.83% | 125,327 | 90,842,988 |
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：