股票概览
6.44
+3.37%
+0.21
6.16
开盘价
6.44
最高价
6.15
最低价
113,859
成交量
数据更新至: 2024-07-31
技术指标
6.27
MA5 (5日均线)
6.31
MA10 (10日均线)
6.38
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 | 6.16 | 6.44 | 6.15 | 6.44 | +3.37% | 113,859 | 72,333,058 |
| 2024-07-30 | 6.19 | 6.27 | 6.12 | 6.23 | +0.97% | 57,840 | 35,877,372 |
| 2024-07-29 | 6.27 | 6.27 | 6.12 | 6.17 | -1.59% | 65,819 | 40,774,802 |
| 2024-07-26 | 6.19 | 6.37 | 6.18 | 6.27 | +0.64% | 58,372 | 36,703,283 |
| 2024-07-25 | 6.06 | 6.27 | 6.06 | 6.23 | +1.96% | 68,315 | 42,282,605 |
| 2024-07-24 | 6.23 | 6.26 | 6.06 | 6.11 | -1.93% | 70,335 | 43,100,928 |
| 2024-07-23 | 6.43 | 6.46 | 6.22 | 6.23 | -3.26% | 68,698 | 43,420,340 |
| 2024-07-22 | 6.44 | 6.49 | 6.38 | 6.44 | -0.31% | 84,190 | 54,066,942 |
| 2024-07-19 | 6.42 | 6.5 | 6.35 | 6.46 | -0.31% | 54,730 | 35,223,071 |
| 2024-07-18 | 6.37 | 6.48 | 6.31 | 6.48 | +1.41% | 76,615 | 49,149,286 |
| 2024-07-17 | 6.35 | 6.44 | 6.34 | 6.39 | +0.31% | 66,114 | 42,273,933 |
| 2024-07-16 | 6.44 | 6.48 | 6.34 | 6.37 | -1.39% | 58,513 | 37,312,854 |
| 2024-07-15 | 6.53 | 6.56 | 6.41 | 6.46 | -1.07% | 66,533 | 42,920,258 |
| 2024-07-12 | 6.48 | 6.61 | 6.47 | 6.53 | +0.77% | 77,951 | 51,031,671 |
| 2024-07-11 | 6.41 | 6.52 | 6.38 | 6.48 | +2.37% | 95,560 | 61,779,656 |
| 2024-07-10 | 6.35 | 6.45 | 6.27 | 6.33 | -0.63% | 82,457 | 52,289,090 |
| 2024-07-09 | 6.25 | 6.4 | 6.22 | 6.37 | +1.59% | 118,545 | 74,718,837 |
| 2024-07-08 | 6.62 | 6.62 | 6.24 | 6.27 | -5.57% | 150,763 | 95,935,664 |
| 2024-07-05 | 6.68 | 6.75 | 6.53 | 6.64 | -0.75% | 105,203 | 69,600,724 |
| 2024-07-04 | 7 | 7 | 6.59 | 6.69 | -4.43% | 127,304 | 85,924,000 |
| 2024-07-03 | 7.04 | 7.07 | 6.96 | 7 | -0.57% | 56,204 | 39,398,666 |
| 2024-07-02 | 7.08 | 7.12 | 7.01 | 7.04 | +0.14% | 67,017 | 47,319,581 |
| 2024-07-01 | 7.01 | 7.09 | 6.84 | 7.03 | -0.57% | 93,820 | 65,408,626 |
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：