股票概览
6.8
+3.19%
+0.21
6.63
开盘价
6.8
最高价
6.55
最低价
39,025
成交量
数据更新至: 2024-07-31
技术指标
6.60
MA5 (5日均线)
6.55
MA10 (10日均线)
6.62
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 | 6.63 | 6.8 | 6.55 | 6.8 | +3.19% | 39,025 | 26,256,417 |
| 2024-07-30 | 6.51 | 6.62 | 6.45 | 6.59 | +0.61% | 22,370 | 14,685,542 |
| 2024-07-29 | 6.55 | 6.62 | 6.41 | 6.55 | -0.15% | 26,204 | 17,074,824 |
| 2024-07-26 | 6.5 | 6.62 | 6.48 | 6.56 | +1.23% | 23,231 | 15,249,676 |
| 2024-07-25 | 6.34 | 6.55 | 6.26 | 6.48 | +1.89% | 27,922 | 17,965,609 |
| 2024-07-24 | 6.52 | 6.56 | 6.34 | 6.36 | -2.6% | 33,245 | 21,303,910 |
| 2024-07-23 | 6.8 | 6.87 | 6.52 | 6.53 | -1.66% | 35,600 | 23,744,129 |
| 2024-07-22 | 6.48 | 6.69 | 6.48 | 6.64 | +2.15% | 32,294 | 21,400,439 |
| 2024-07-19 | 6.42 | 6.58 | 6.36 | 6.5 | +0.93% | 25,574 | 16,574,507 |
| 2024-07-18 | 6.56 | 6.56 | 6.28 | 6.44 | -2.13% | 38,836 | 24,782,049 |
| 2024-07-17 | 6.69 | 6.75 | 6.56 | 6.58 | -1.64% | 20,954 | 13,856,662 |
| 2024-07-16 | 6.69 | 6.78 | 6.62 | 6.69 | 0% | 25,177 | 16,855,003 |
| 2024-07-15 | 6.86 | 6.89 | 6.67 | 6.69 | -2.48% | 31,539 | 21,220,175 |
| 2024-07-12 | 6.92 | 6.98 | 6.82 | 6.86 | -0.15% | 41,432 | 28,553,425 |
| 2024-07-11 | 6.7 | 6.9 | 6.68 | 6.87 | +4.41% | 58,698 | 40,087,358 |
| 2024-07-10 | 6.63 | 6.78 | 6.53 | 6.58 | -0.45% | 38,025 | 25,217,079 |
| 2024-07-09 | 6.57 | 6.66 | 6.34 | 6.61 | +1.54% | 44,616 | 28,994,651 |
| 2024-07-08 | 6.82 | 6.84 | 6.47 | 6.51 | -4.55% | 42,826 | 28,238,560 |
| 2024-07-05 | 6.71 | 6.85 | 6.51 | 6.82 | +2.25% | 43,444 | 29,205,670 |
| 2024-07-04 | 6.99 | 7.06 | 6.67 | 6.67 | -5.26% | 67,331 | 45,622,923 |
| 2024-07-03 | 6.97 | 7.3 | 6.95 | 7.04 | +0.28% | 64,045 | 45,444,853 |
| 2024-07-02 | 7.05 | 7.14 | 6.91 | 7.02 | -1.82% | 83,003 | 58,175,738 |
| 2024-07-01 | 7.58 | 7.89 | 7.09 | 7.15 | +3.62% | 116,412 | 85,471,245 |
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：