股票概览
6.78
+1.65%
+0.11
6.65
开盘价
6.99
最高价
6.65
最低价
12,263
成交量
数据更新至: 2024-07-31
技术指标
6.69
MA5 (5日均线)
6.70
MA10 (10日均线)
6.71
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 | 6.65 | 6.99 | 6.65 | 6.78 | +1.65% | 12,263 | 8,314,448 |
| 2024-07-30 | 6.68 | 6.72 | 6.61 | 6.67 | -0.15% | 4,715 | 3,138,950 |
| 2024-07-29 | 6.74 | 6.78 | 6.64 | 6.68 | -0.74% | 3,973 | 2,662,227 |
| 2024-07-26 | 6.55 | 6.75 | 6.55 | 6.73 | +2.44% | 5,858 | 3,893,701 |
| 2024-07-25 | 6.69 | 6.69 | 6.54 | 6.57 | -1.65% | 5,147 | 3,396,298 |
| 2024-07-24 | 6.77 | 6.87 | 6.68 | 6.68 | -2.2% | 5,521 | 3,725,005 |
| 2024-07-23 | 6.66 | 7.06 | 6.66 | 6.83 | +1.79% | 10,760 | 7,439,845 |
| 2024-07-22 | 6.66 | 6.77 | 6.63 | 6.71 | +0.3% | 3,593 | 2,395,843 |
| 2024-07-19 | 6.6 | 6.75 | 6.6 | 6.69 | 0% | 3,962 | 2,641,993 |
| 2024-07-18 | 6.68 | 6.76 | 6.6 | 6.69 | +0.15% | 4,478 | 2,994,135 |
| 2024-07-17 | 6.8 | 6.87 | 6.68 | 6.68 | -1.76% | 5,108 | 3,454,580 |
| 2024-07-16 | 6.6 | 6.81 | 6.53 | 6.8 | +2.87% | 6,781 | 4,549,288 |
| 2024-07-15 | 6.56 | 6.61 | 6.33 | 6.61 | +0.76% | 8,992 | 5,805,972 |
| 2024-07-12 | 6.74 | 6.79 | 6.5 | 6.56 | -2.53% | 5,534 | 3,684,157 |
| 2024-07-11 | 6.73 | 6.84 | 6.64 | 6.73 | 0% | 6,907 | 4,635,917 |
| 2024-07-10 | 6.84 | 6.85 | 6.62 | 6.73 | -1.61% | 6,502 | 4,388,430 |
| 2024-07-09 | 6.86 | 6.95 | 6.76 | 6.84 | -1.3% | 6,871 | 4,707,199 |
| 2024-07-08 | 6.64 | 7.07 | 6.62 | 6.93 | +2.51% | 12,522 | 8,571,210 |
| 2024-07-05 | 6.5 | 6.79 | 6.5 | 6.76 | +2.42% | 7,048 | 4,721,563 |
| 2024-07-04 | 6.83 | 6.84 | 6.6 | 6.6 | -3.51% | 9,861 | 6,588,444 |
| 2024-07-03 | 6.59 | 7.11 | 6.59 | 6.84 | +2.55% | 16,547 | 11,383,814 |
| 2024-07-02 | 6.44 | 6.68 | 6.3 | 6.67 | +3.57% | 12,636 | 8,279,371 |
| 2024-07-01 | 6.23 | 6.54 | 6.02 | 6.44 | +2.71% | 19,084 | 11,966,713 |
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：