股票概览
6.44
+3.21%
+0.2
6.35
开盘价
6.45
最高价
6.2
最低价
33,556
成交量
数据更新至: 2024-07-31
技术指标
6.23
MA5 (5日均线)
6.26
MA10 (10日均线)
6.67
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 | 6.35 | 6.45 | 6.2 | 6.44 | +3.21% | 33,556 | 21,357,815 |
| 2024-07-30 | 6.17 | 6.3 | 6.15 | 6.24 | +0.81% | 23,054 | 14,367,944 |
| 2024-07-29 | 6.17 | 6.24 | 6.09 | 6.19 | +0.49% | 20,295 | 12,532,719 |
| 2024-07-26 | 6.1 | 6.25 | 6.07 | 6.16 | +0.33% | 25,642 | 15,815,690 |
| 2024-07-25 | 6.02 | 6.29 | 5.98 | 6.14 | +1.99% | 37,883 | 23,300,381 |
| 2024-07-24 | 6.26 | 6.34 | 6 | 6.02 | -3.68% | 40,953 | 25,014,546 |
| 2024-07-23 | 6.46 | 6.48 | 6.24 | 6.25 | -2.04% | 29,203 | 18,632,341 |
| 2024-07-22 | 6.26 | 6.43 | 6.26 | 6.38 | +1.27% | 29,295 | 18,632,094 |
| 2024-07-19 | 6.42 | 6.52 | 6.27 | 6.3 | -2.02% | 36,524 | 23,270,898 |
| 2024-07-18 | 6.25 | 6.54 | 6.19 | 6.43 | +1.1% | 39,987 | 25,505,130 |
| 2024-07-17 | 6.67 | 6.88 | 6.3 | 6.36 | -4.36% | 62,796 | 40,872,611 |
| 2024-07-16 | 7 | 7.11 | 6.62 | 6.65 | -5.27% | 47,211 | 31,940,673 |
| 2024-07-15 | 7.15 | 7.45 | 7 | 7.02 | -3.84% | 32,950 | 23,414,532 |
| 2024-07-12 | 7.3 | 7.58 | 7.25 | 7.3 | -0.82% | 23,531 | 17,411,504 |
| 2024-07-11 | 7.47 | 7.69 | 7.24 | 7.36 | +0.96% | 30,110 | 22,433,581 |
| 2024-07-10 | 7.15 | 7.6 | 7.05 | 7.29 | +1.53% | 28,163 | 20,579,441 |
| 2024-07-09 | 7.08 | 7.19 | 6.83 | 7.18 | +1.41% | 22,488 | 15,849,790 |
| 2024-07-08 | 7.32 | 7.35 | 7.05 | 7.08 | -3.28% | 21,630 | 15,509,499 |
| 2024-07-05 | 7.28 | 7.42 | 7.19 | 7.32 | +0.55% | 16,021 | 11,735,919 |
| 2024-07-04 | 7.61 | 7.62 | 7.26 | 7.28 | -4.21% | 16,890 | 12,505,897 |
| 2024-07-03 | 7.77 | 7.78 | 7.57 | 7.6 | -1.43% | 11,801 | 9,006,872 |
| 2024-07-02 | 7.58 | 7.79 | 7.56 | 7.71 | +1.05% | 17,412 | 13,425,676 |
| 2024-07-01 | 7.47 | 7.68 | 7.31 | 7.63 | +2.28% | 19,871 | 14,893,591 |
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：