股票概览
6.51
+6.72%
+0.41
6.11
开盘价
6.54
最高价
6.07
最低价
336,117
成交量
数据更新至: 2024-07-31
技术指标
6.17
MA5 (5日均线)
6.45
MA10 (10日均线)
6.77
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 | 6.11 | 6.54 | 6.07 | 6.51 | +6.72% | 336,117 | 214,110,441 |
| 2024-07-30 | 6.17 | 6.17 | 6.05 | 6.1 | -0.65% | 152,139 | 92,578,614 |
| 2024-07-29 | 6.17 | 6.19 | 6.04 | 6.14 | +0.49% | 196,564 | 120,604,975 |
| 2024-07-26 | 6.01 | 6.17 | 5.97 | 6.11 | +1.83% | 244,363 | 149,146,676 |
| 2024-07-25 | 6 | 6.11 | 5.89 | 6 | -0.99% | 347,180 | 208,768,506 |
| 2024-07-24 | 6.5 | 6.5 | 6.04 | 6.06 | -6.91% | 535,352 | 331,848,119 |
| 2024-07-23 | 6.85 | 6.88 | 6.49 | 6.51 | -5.38% | 365,903 | 242,378,838 |
| 2024-07-22 | 7.15 | 7.19 | 6.82 | 6.88 | -2.96% | 344,195 | 238,314,509 |
| 2024-07-19 | 7.1 | 7.21 | 7.07 | 7.09 | -0.7% | 189,894 | 135,268,274 |
| 2024-07-18 | 7.2 | 7.21 | 6.94 | 7.14 | -1.38% | 269,060 | 190,355,571 |
| 2024-07-17 | 7.58 | 7.58 | 7.24 | 7.24 | -4.86% | 235,153 | 173,409,101 |
| 2024-07-16 | 7.33 | 7.64 | 7.28 | 7.61 | +3.54% | 308,474 | 231,866,472 |
| 2024-07-15 | 7.45 | 7.46 | 7.25 | 7.35 | -1.08% | 281,043 | 205,817,869 |
| 2024-07-12 | 7.52 | 7.56 | 7.38 | 7.43 | -1.46% | 280,076 | 208,453,257 |
| 2024-07-11 | 7.25 | 7.55 | 7.13 | 7.54 | +5.31% | 485,327 | 358,516,223 |
| 2024-07-10 | 7.1 | 7.35 | 6.98 | 7.16 | +5.14% | 675,896 | 484,853,374 |
| 2024-07-09 | 6.45 | 6.82 | 6.38 | 6.81 | +5.42% | 256,605 | 170,240,895 |
| 2024-07-08 | 6.56 | 6.64 | 6.42 | 6.46 | -2.42% | 203,179 | 131,927,214 |
| 2024-07-05 | 6.6 | 6.64 | 6.5 | 6.62 | +0.3% | 131,609 | 86,593,879 |
| 2024-07-04 | 6.72 | 6.76 | 6.57 | 6.6 | -1.64% | 140,356 | 93,458,348 |
| 2024-07-03 | 6.75 | 6.84 | 6.69 | 6.71 | -0.74% | 141,733 | 95,608,496 |
| 2024-07-02 | 6.96 | 6.98 | 6.7 | 6.76 | -2.87% | 222,914 | 152,083,118 |
| 2024-07-01 | 6.83 | 6.98 | 6.79 | 6.96 | +2.2% | 224,283 | 154,598,436 |
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：