股票概览
6.5
+1.56%
+0.1
6.39
开盘价
6.52
最高价
6.32
最低价
27,060
成交量
数据更新至: 2024-07-31
技术指标
6.39
MA5 (5日均线)
6.29
MA10 (10日均线)
6.32
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 | 6.39 | 6.52 | 6.32 | 6.5 | +1.56% | 27,060 | 17,484,758 |
| 2024-07-30 | 6.34 | 6.42 | 6.28 | 6.4 | +1.27% | 15,829 | 10,105,977 |
| 2024-07-29 | 6.28 | 6.37 | 6.24 | 6.32 | +0.16% | 18,681 | 11,807,238 |
| 2024-07-26 | 6.43 | 6.48 | 6.27 | 6.31 | -1.41% | 25,933 | 16,418,228 |
| 2024-07-25 | 6.15 | 6.42 | 6.08 | 6.4 | +3.73% | 27,107 | 17,043,944 |
| 2024-07-24 | 6.12 | 6.17 | 5.95 | 6.17 | +1.48% | 27,969 | 17,001,689 |
| 2024-07-23 | 6.41 | 6.45 | 6.08 | 6.08 | -2.88% | 32,492 | 20,384,686 |
| 2024-07-22 | 6.18 | 6.3 | 6.18 | 6.26 | +0.32% | 7,509 | 4,695,219 |
| 2024-07-19 | 6.17 | 6.28 | 6.13 | 6.24 | +0.97% | 11,450 | 7,120,432 |
| 2024-07-18 | 6.17 | 6.23 | 6.05 | 6.18 | -0.64% | 13,721 | 8,406,919 |
| 2024-07-17 | 6.38 | 6.39 | 6.2 | 6.22 | -2.2% | 15,400 | 9,637,776 |
| 2024-07-16 | 6.45 | 6.46 | 6.35 | 6.36 | -1.24% | 9,540 | 6,091,510 |
| 2024-07-15 | 6.54 | 6.6 | 6.38 | 6.44 | -2.42% | 15,518 | 10,020,618 |
| 2024-07-12 | 6.59 | 6.67 | 6.53 | 6.6 | +0.92% | 20,346 | 13,446,042 |
| 2024-07-11 | 6.31 | 6.57 | 6.28 | 6.54 | +4.98% | 21,396 | 13,848,479 |
| 2024-07-10 | 6.3 | 6.37 | 6.22 | 6.23 | -0.64% | 13,310 | 8,363,547 |
| 2024-07-09 | 6.2 | 6.31 | 6.06 | 6.27 | +0.8% | 17,882 | 11,059,109 |
| 2024-07-08 | 6.4 | 6.4 | 6.18 | 6.22 | -2.81% | 16,355 | 10,217,397 |
| 2024-07-05 | 6.29 | 6.42 | 6.11 | 6.4 | +1.59% | 19,924 | 12,532,536 |
| 2024-07-04 | 6.58 | 6.61 | 6.28 | 6.3 | -4.55% | 21,718 | 13,923,594 |
| 2024-07-03 | 6.7 | 6.74 | 6.57 | 6.6 | -1.93% | 14,294 | 9,494,175 |
| 2024-07-02 | 6.71 | 6.73 | 6.51 | 6.73 | +1.66% | 19,060 | 12,710,090 |
| 2024-07-01 | 6.52 | 6.72 | 6.47 | 6.62 | +1.38% | 22,020 | 14,461,814 |
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：