股票概览
6.42
+3.88%
+0.24
6.18
开盘价
6.44
最高价
6.16
最低价
75,181
成交量
数据更新至: 2024-07-31
技术指标
6.27
MA5 (5日均线)
6.35
MA10 (10日均线)
6.47
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 | 6.18 | 6.44 | 6.16 | 6.42 | +3.88% | 75,181 | 47,782,884 |
| 2024-07-30 | 6.21 | 6.23 | 6.15 | 6.18 | -0.96% | 37,986 | 23,498,435 |
| 2024-07-29 | 6.28 | 6.3 | 6.21 | 6.24 | -0.64% | 42,138 | 26,330,458 |
| 2024-07-26 | 6.21 | 6.32 | 6.21 | 6.28 | +1.13% | 50,346 | 31,518,024 |
| 2024-07-25 | 6.25 | 6.34 | 6.19 | 6.21 | -0.96% | 48,051 | 30,050,472 |
| 2024-07-24 | 6.35 | 6.42 | 6.25 | 6.27 | -1.72% | 43,086 | 27,129,748 |
| 2024-07-23 | 6.4 | 6.45 | 6.35 | 6.38 | -0.62% | 39,094 | 25,043,339 |
| 2024-07-22 | 6.43 | 6.46 | 6.4 | 6.42 | -0.77% | 35,073 | 22,529,228 |
| 2024-07-19 | 6.55 | 6.57 | 6.4 | 6.47 | -3% | 85,956 | 55,490,846 |
| 2024-07-18 | 6.5 | 6.72 | 6.4 | 6.67 | +1.99% | 63,478 | 41,625,589 |
| 2024-07-17 | 6.54 | 6.65 | 6.52 | 6.54 | -0.61% | 39,847 | 26,204,598 |
| 2024-07-16 | 6.64 | 6.64 | 6.5 | 6.58 | -0.9% | 34,129 | 22,403,626 |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.64 | -0.15% | 29,048 | 19,257,920 |
| 2024-07-12 | 6.65 | 6.7 | 6.62 | 6.65 | -0.15% | 38,478 | 25,640,927 |
| 2024-07-11 | 6.55 | 6.67 | 6.52 | 6.66 | +2.78% | 62,747 | 41,493,439 |
| 2024-07-10 | 6.57 | 6.67 | 6.44 | 6.48 | -1.52% | 57,321 | 37,374,817 |
| 2024-07-09 | 6.5 | 6.6 | 6.37 | 6.58 | +2.17% | 45,473 | 29,557,545 |
| 2024-07-08 | 6.62 | 6.65 | 6.42 | 6.44 | -3.16% | 38,832 | 25,243,258 |
| 2024-07-05 | 6.6 | 6.68 | 6.58 | 6.65 | +0.91% | 29,850 | 19,807,919 |
| 2024-07-04 | 6.73 | 6.77 | 6.57 | 6.59 | -2.08% | 36,149 | 24,076,290 |
| 2024-07-03 | 6.78 | 6.81 | 6.72 | 6.73 | -0.74% | 35,666 | 24,202,141 |
| 2024-07-02 | 6.82 | 6.84 | 6.72 | 6.78 | -1.31% | 62,317 | 42,301,098 |
| 2024-07-01 | 6.78 | 6.89 | 6.75 | 6.87 | +1.93% | 39,214 | 26,791,611 |
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：