股票概览
6.46
+3.19%
+0.2
6.27
开盘价
6.49
最高价
6.23
最低价
43,928
成交量
数据更新至: 2024-07-31
技术指标
6.22
MA5 (5日均线)
6.10
MA10 (10日均线)
6.12
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 | 6.27 | 6.49 | 6.23 | 6.46 | +3.19% | 43,928 | 28,036,807 |
| 2024-07-30 | 6.15 | 6.34 | 6.15 | 6.26 | +0.32% | 27,547 | 17,257,512 |
| 2024-07-29 | 6.19 | 6.29 | 6.11 | 6.24 | +1.3% | 33,039 | 20,509,231 |
| 2024-07-26 | 6.01 | 6.18 | 5.93 | 6.16 | +3.18% | 34,519 | 21,099,000 |
| 2024-07-25 | 5.88 | 6.09 | 5.81 | 5.97 | +0.67% | 30,090 | 17,869,592 |
| 2024-07-24 | 5.95 | 6.1 | 5.92 | 5.93 | -1.33% | 34,048 | 20,400,729 |
| 2024-07-23 | 6.12 | 6.19 | 6 | 6.01 | -1.8% | 29,884 | 18,235,041 |
| 2024-07-22 | 5.99 | 6.15 | 5.97 | 6.12 | +2.17% | 31,676 | 19,280,645 |
| 2024-07-19 | 5.85 | 6.05 | 5.81 | 5.99 | +2.22% | 35,854 | 21,360,530 |
| 2024-07-18 | 5.91 | 5.91 | 5.66 | 5.86 | -1.01% | 43,868 | 25,347,465 |
| 2024-07-17 | 6.1 | 6.12 | 5.92 | 5.92 | -3.27% | 39,236 | 23,472,278 |
| 2024-07-16 | 6.1 | 6.2 | 6.04 | 6.12 | +0.33% | 28,476 | 17,379,613 |
| 2024-07-15 | 6.3 | 6.33 | 6.06 | 6.1 | -4.09% | 35,713 | 21,950,047 |
| 2024-07-12 | 6.62 | 6.63 | 6.3 | 6.36 | -0.47% | 45,686 | 29,250,897 |
| 2024-07-11 | 6.15 | 6.4 | 6.13 | 6.39 | +5.97% | 46,540 | 29,358,854 |
| 2024-07-10 | 6.1 | 6.16 | 6.01 | 6.03 | -1.63% | 33,692 | 20,482,432 |
| 2024-07-09 | 5.75 | 6.14 | 5.75 | 6.13 | +2.51% | 47,513 | 28,426,796 |
| 2024-07-08 | 6.25 | 6.33 | 5.96 | 5.98 | -4.17% | 40,242 | 24,332,533 |
| 2024-07-05 | 6.18 | 6.28 | 6.04 | 6.24 | +1.63% | 34,166 | 21,075,756 |
| 2024-07-04 | 6.42 | 6.47 | 6.11 | 6.14 | -4.21% | 38,755 | 24,198,118 |
| 2024-07-03 | 6.56 | 6.57 | 6.38 | 6.41 | -2.29% | 31,601 | 20,402,794 |
| 2024-07-02 | 6.47 | 6.64 | 6.44 | 6.56 | +1.23% | 34,879 | 22,908,107 |
| 2024-07-01 | 6.61 | 6.62 | 6.35 | 6.48 | -1.97% | 41,015 | 26,444,105 |
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：