股票概览
6.63
+0.45%
+0.03
6.59
开盘价
6.68
最高价
6.38
最低价
415,401
成交量
数据更新至: 2024-07-31
技术指标
6.21
MA5 (5日均线)
6.09
MA10 (10日均线)
6.23
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 | 6.59 | 6.68 | 6.38 | 6.63 | +0.45% | 415,401 | 271,335,102 |
| 2024-07-30 | 6.12 | 6.63 | 6.03 | 6.6 | +8.02% | 519,042 | 334,465,386 |
| 2024-07-29 | 5.95 | 6.15 | 5.92 | 6.11 | +3.04% | 224,664 | 135,986,271 |
| 2024-07-26 | 5.78 | 5.98 | 5.78 | 5.93 | +2.6% | 127,095 | 74,987,395 |
| 2024-07-25 | 5.74 | 5.9 | 5.68 | 5.78 | +0.35% | 187,510 | 108,159,518 |
| 2024-07-24 | 5.85 | 5.89 | 5.73 | 5.76 | -1.54% | 154,952 | 89,752,179 |
| 2024-07-23 | 6 | 6.02 | 5.83 | 5.85 | -2.34% | 122,674 | 72,821,328 |
| 2024-07-22 | 6.03 | 6.1 | 5.94 | 5.99 | -1.16% | 131,004 | 78,629,214 |
| 2024-07-19 | 6.17 | 6.18 | 6.03 | 6.06 | -1.46% | 132,885 | 80,833,019 |
| 2024-07-18 | 6.09 | 6.18 | 5.98 | 6.15 | +1.15% | 167,956 | 102,141,279 |
| 2024-07-17 | 6.36 | 6.38 | 6.07 | 6.08 | -4.7% | 230,625 | 141,762,994 |
| 2024-07-16 | 6.53 | 6.56 | 6.35 | 6.38 | -2.6% | 170,383 | 109,101,584 |
| 2024-07-15 | 6.54 | 6.69 | 6.5 | 6.55 | -0.15% | 143,866 | 94,719,975 |
| 2024-07-12 | 6.52 | 6.72 | 6.52 | 6.56 | +1.23% | 169,787 | 112,456,819 |
| 2024-07-11 | 6.38 | 6.5 | 6.36 | 6.48 | +1.89% | 163,909 | 105,680,590 |
| 2024-07-10 | 6.4 | 6.48 | 6.31 | 6.36 | -0.16% | 144,206 | 91,910,510 |
| 2024-07-09 | 6.24 | 6.4 | 6.13 | 6.37 | +1.92% | 249,102 | 156,077,966 |
| 2024-07-08 | 6.4 | 6.44 | 6.21 | 6.25 | -2.95% | 214,864 | 135,084,236 |
| 2024-07-05 | 6.38 | 6.49 | 6.19 | 6.44 | +1.26% | 295,360 | 186,565,730 |
| 2024-07-04 | 6.67 | 6.78 | 6.28 | 6.36 | -3.78% | 523,618 | 340,102,303 |
| 2024-07-03 | 6.98 | 7.05 | 6.56 | 6.61 | -1.49% | 536,812 | 363,103,248 |
| 2024-07-02 | 6.74 | 6.78 | 6.62 | 6.71 | -0.45% | 141,705 | 94,876,340 |
| 2024-07-01 | 6.83 | 6.85 | 6.66 | 6.74 | -0.59% | 177,891 | 120,456,336 |
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：