股票概览
6.22
+2.3%
+0.14
6.09
开盘价
6.25
最高价
6.03
最低价
27,482
成交量
数据更新至: 2024-07-31
技术指标
6.14
MA5 (5日均线)
6.20
MA10 (10日均线)
6.14
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 | 6.09 | 6.25 | 6.03 | 6.22 | +2.3% | 27,482 | 16,931,116 |
| 2024-07-30 | 6.1 | 6.2 | 6.06 | 6.08 | -0.49% | 17,515 | 10,724,785 |
| 2024-07-29 | 6.12 | 6.18 | 6.02 | 6.11 | -0.16% | 13,855 | 8,462,929 |
| 2024-07-26 | 6.16 | 6.28 | 6.1 | 6.12 | -0.65% | 13,571 | 8,345,282 |
| 2024-07-25 | 6.14 | 6.25 | 6.05 | 6.16 | +0.33% | 15,343 | 9,467,836 |
| 2024-07-24 | 6.16 | 6.25 | 6.11 | 6.14 | -0.81% | 13,072 | 8,058,582 |
| 2024-07-23 | 6.34 | 6.37 | 6.16 | 6.19 | -2.37% | 17,462 | 10,972,324 |
| 2024-07-22 | 6.36 | 6.42 | 6.33 | 6.34 | +0.32% | 15,465 | 9,841,221 |
| 2024-07-19 | 6.39 | 6.4 | 6.3 | 6.32 | +0.16% | 16,681 | 10,568,928 |
| 2024-07-18 | 6.21 | 6.37 | 6.1 | 6.31 | 0% | 18,263 | 11,457,391 |
| 2024-07-17 | 6.35 | 6.45 | 6.29 | 6.31 | -0.47% | 25,080 | 15,922,623 |
| 2024-07-16 | 6.41 | 6.49 | 6.27 | 6.34 | -0.94% | 24,819 | 15,726,018 |
| 2024-07-15 | 6.23 | 6.45 | 6.21 | 6.4 | +3.06% | 34,249 | 21,629,024 |
| 2024-07-12 | 6.15 | 6.31 | 6.13 | 6.21 | -0.32% | 38,564 | 23,922,440 |
| 2024-07-11 | 5.79 | 6.8 | 5.79 | 6.23 | +8.54% | 89,743 | 56,191,833 |
| 2024-07-10 | 5.6 | 5.83 | 5.46 | 5.74 | +1.77% | 32,411 | 18,484,868 |
| 2024-07-09 | 5.65 | 5.75 | 5.3 | 5.64 | -1.05% | 48,734 | 26,745,384 |
| 2024-07-08 | 6.13 | 6.13 | 5.69 | 5.7 | -6.71% | 46,211 | 26,923,344 |
| 2024-07-05 | 6.18 | 6.2 | 6.1 | 6.11 | -0.97% | 10,610 | 6,508,200 |
| 2024-07-04 | 6.15 | 6.2 | 6.08 | 6.17 | +0.16% | 12,259 | 7,522,503 |
| 2024-07-03 | 6.28 | 6.3 | 6.15 | 6.16 | -1.91% | 13,149 | 8,153,630 |
| 2024-07-02 | 6.18 | 6.31 | 6.15 | 6.28 | +1.45% | 13,058 | 8,148,687 |
| 2024-07-01 | 6.13 | 6.22 | 6.05 | 6.19 | +0.98% | 13,094 | 8,080,802 |
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：