股票概览
6.51
+2.2%
+0.14
6.37
开盘价
6.53
最高价
6.29
最低价
34,744
成交量
数据更新至: 2024-07-31
技术指标
6.38
MA5 (5日均线)
6.40
MA10 (10日均线)
6.49
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 | 6.37 | 6.53 | 6.29 | 6.51 | +2.2% | 34,744 | 22,464,118 |
| 2024-07-30 | 6.36 | 6.38 | 6.31 | 6.37 | +0.16% | 11,700 | 7,425,590 |
| 2024-07-29 | 6.39 | 6.4 | 6.34 | 6.36 | -0.31% | 14,151 | 9,003,141 |
| 2024-07-26 | 6.28 | 6.39 | 6.27 | 6.38 | +1.92% | 18,751 | 11,918,989 |
| 2024-07-25 | 6.31 | 6.37 | 6.25 | 6.26 | -0.95% | 27,344 | 17,236,043 |
| 2024-07-24 | 6.38 | 6.39 | 6.3 | 6.32 | -0.94% | 26,300 | 16,681,871 |
| 2024-07-23 | 6.47 | 6.5 | 6.38 | 6.38 | -1.69% | 17,573 | 11,346,715 |
| 2024-07-22 | 6.5 | 6.52 | 6.44 | 6.49 | 0% | 15,229 | 9,880,797 |
| 2024-07-19 | 6.49 | 6.52 | 6.42 | 6.49 | +0.46% | 16,064 | 10,409,933 |
| 2024-07-18 | 6.46 | 6.49 | 6.35 | 6.46 | -0.46% | 25,858 | 16,592,971 |
| 2024-07-17 | 6.5 | 6.54 | 6.45 | 6.49 | -0.61% | 14,364 | 9,312,244 |
| 2024-07-16 | 6.5 | 6.55 | 6.47 | 6.53 | 0% | 18,559 | 12,065,011 |
| 2024-07-15 | 6.69 | 6.69 | 6.51 | 6.53 | -2.1% | 25,388 | 16,641,751 |
| 2024-07-12 | 6.69 | 6.72 | 6.63 | 6.67 | -0.3% | 19,662 | 13,132,396 |
| 2024-07-11 | 6.65 | 6.73 | 6.63 | 6.69 | +1.98% | 40,622 | 27,141,301 |
| 2024-07-10 | 6.58 | 6.62 | 6.54 | 6.56 | -0.3% | 16,643 | 10,943,284 |
| 2024-07-09 | 6.54 | 6.59 | 6.37 | 6.58 | +1.08% | 37,808 | 24,525,315 |
| 2024-07-08 | 6.63 | 6.64 | 6.5 | 6.51 | -1.51% | 25,094 | 16,396,354 |
| 2024-07-05 | 6.62 | 6.64 | 6.55 | 6.61 | +0.3% | 24,742 | 16,317,394 |
| 2024-07-04 | 6.77 | 6.77 | 6.59 | 6.59 | -2.37% | 31,106 | 20,657,887 |
| 2024-07-03 | 6.77 | 6.8 | 6.74 | 6.75 | -0.3% | 15,635 | 10,571,799 |
| 2024-07-02 | 6.76 | 6.8 | 6.73 | 6.77 | 0% | 25,164 | 17,039,424 |
| 2024-07-01 | 6.62 | 6.77 | 6.6 | 6.77 | +2.11% | 30,708 | 20,608,289 |
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：