股票概览
6.87
-1.29%
-0.09
6.95
开盘价
6.97
最高价
6.83
最低价
401,620
成交量
数据更新至: 2024-07-31
技术指标
6.87
MA5 (5日均线)
6.74
MA10 (10日均线)
6.59
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 | 6.95 | 6.97 | 6.83 | 6.87 | -1.29% | 401,620 | 276,981,187 |
| 2024-07-30 | 6.89 | 6.96 | 6.83 | 6.96 | +0.87% | 223,254 | 154,340,588 |
| 2024-07-29 | 6.88 | 6.94 | 6.84 | 6.9 | +0.44% | 256,617 | 176,898,003 |
| 2024-07-26 | 6.71 | 6.87 | 6.7 | 6.87 | +2.08% | 299,063 | 204,258,360 |
| 2024-07-25 | 6.74 | 6.82 | 6.62 | 6.73 | -0.15% | 307,914 | 206,748,988 |
| 2024-07-24 | 6.64 | 6.82 | 6.59 | 6.74 | +1.51% | 368,352 | 247,557,634 |
| 2024-07-23 | 6.6 | 6.73 | 6.54 | 6.64 | +0.61% | 304,592 | 202,812,356 |
| 2024-07-22 | 6.56 | 6.65 | 6.51 | 6.6 | +0.15% | 262,149 | 172,582,240 |
| 2024-07-19 | 6.5 | 6.61 | 6.45 | 6.59 | +1.38% | 201,445 | 131,501,539 |
| 2024-07-18 | 6.38 | 6.52 | 6.34 | 6.5 | +1.56% | 187,505 | 120,583,048 |
| 2024-07-17 | 6.42 | 6.43 | 6.36 | 6.4 | -0.16% | 119,843 | 76,640,850 |
| 2024-07-16 | 6.54 | 6.54 | 6.35 | 6.41 | -1.38% | 166,006 | 106,362,953 |
| 2024-07-15 | 6.45 | 6.54 | 6.44 | 6.5 | +0.46% | 152,150 | 98,718,254 |
| 2024-07-12 | 6.41 | 6.52 | 6.4 | 6.47 | +0.62% | 145,840 | 94,341,789 |
| 2024-07-11 | 6.41 | 6.48 | 6.4 | 6.43 | +1.26% | 148,794 | 95,864,509 |
| 2024-07-10 | 6.43 | 6.46 | 6.34 | 6.35 | -1.55% | 151,621 | 96,923,640 |
| 2024-07-09 | 6.38 | 6.47 | 6.32 | 6.45 | +0.78% | 212,335 | 135,866,893 |
| 2024-07-08 | 6.44 | 6.48 | 6.34 | 6.4 | -1.08% | 218,147 | 139,726,180 |
| 2024-07-05 | 6.51 | 6.52 | 6.39 | 6.47 | -0.31% | 228,151 | 147,172,072 |
| 2024-07-04 | 6.6 | 6.65 | 6.47 | 6.49 | -1.67% | 202,463 | 132,398,405 |
| 2024-07-03 | 6.63 | 6.71 | 6.59 | 6.6 | -0.3% | 158,344 | 105,254,955 |
| 2024-07-02 | 6.68 | 6.7 | 6.59 | 6.62 | -0.6% | 195,281 | 129,447,674 |
| 2024-07-01 | 6.53 | 6.68 | 6.53 | 6.66 | +1.99% | 192,529 | 127,886,714 |
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：