股票概览
6.65
+6.06%
+0.38
6.26
开盘价
6.65
最高价
6.21
最低价
178,391
成交量
数据更新至: 2024-07-31
技术指标
6.44
MA5 (5日均线)
6.56
MA10 (10日均线)
6.69
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 | 6.26 | 6.65 | 6.21 | 6.65 | +6.06% | 178,391 | 116,090,709 |
| 2024-07-30 | 6.31 | 6.35 | 6.21 | 6.27 | -1.42% | 101,970 | 63,989,836 |
| 2024-07-29 | 6.53 | 6.54 | 6.33 | 6.36 | -2.15% | 90,809 | 58,104,167 |
| 2024-07-26 | 6.4 | 6.55 | 6.4 | 6.5 | +1.56% | 69,934 | 45,429,882 |
| 2024-07-25 | 6.36 | 6.53 | 6.31 | 6.4 | +0.47% | 80,187 | 51,575,547 |
| 2024-07-24 | 6.59 | 6.63 | 6.35 | 6.37 | -3.63% | 147,797 | 95,081,778 |
| 2024-07-23 | 6.78 | 6.81 | 6.6 | 6.61 | -2.51% | 90,183 | 60,347,925 |
| 2024-07-22 | 6.83 | 6.89 | 6.72 | 6.78 | -0.88% | 79,161 | 53,850,591 |
| 2024-07-19 | 6.72 | 6.96 | 6.7 | 6.84 | +1.03% | 130,773 | 89,581,629 |
| 2024-07-18 | 6.72 | 6.83 | 6.62 | 6.77 | 0% | 85,189 | 57,143,653 |
| 2024-07-17 | 6.83 | 6.9 | 6.73 | 6.77 | -1.46% | 85,583 | 58,053,933 |
| 2024-07-16 | 6.89 | 6.95 | 6.75 | 6.87 | -0.72% | 93,453 | 63,966,904 |
| 2024-07-15 | 6.95 | 7.04 | 6.91 | 6.92 | -1.7% | 88,203 | 61,281,839 |
| 2024-07-12 | 7.16 | 7.22 | 6.97 | 7.04 | -2.09% | 161,248 | 113,620,919 |
| 2024-07-11 | 6.75 | 7.22 | 6.74 | 7.19 | +8.12% | 275,157 | 192,847,894 |
| 2024-07-10 | 6.76 | 6.78 | 6.59 | 6.65 | -1.77% | 101,089 | 67,623,572 |
| 2024-07-09 | 6.61 | 6.81 | 6.5 | 6.77 | +2.42% | 142,055 | 94,709,834 |
| 2024-07-08 | 6.82 | 6.82 | 6.57 | 6.61 | -2.22% | 124,598 | 82,874,452 |
| 2024-07-05 | 6.56 | 6.9 | 6.56 | 6.76 | +1.81% | 151,275 | 102,591,164 |
| 2024-07-04 | 6.76 | 6.8 | 6.59 | 6.64 | -2.78% | 153,580 | 102,469,008 |
| 2024-07-03 | 6.58 | 6.93 | 6.55 | 6.83 | +2.71% | 214,491 | 145,732,134 |
| 2024-07-02 | 6.99 | 6.99 | 6.6 | 6.65 | -5.27% | 304,140 | 205,727,749 |
| 2024-07-01 | 7.25 | 7.33 | 6.77 | 7.02 | -3.31% | 223,265 | 156,747,073 |
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：