股票概览
6.59
+3.62%
+0.23
6.36
开盘价
6.59
最高价
6.25
最低价
54,204
成交量
数据更新至: 2024-07-31
技术指标
6.40
MA5 (5日均线)
6.53
MA10 (10日均线)
6.72
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 | 6.36 | 6.59 | 6.25 | 6.59 | +3.62% | 54,204 | 35,120,590 |
| 2024-07-30 | 6.37 | 6.48 | 6.32 | 6.36 | -0.16% | 41,953 | 26,824,495 |
| 2024-07-29 | 6.37 | 6.46 | 6.22 | 6.37 | +0.95% | 43,465 | 27,522,457 |
| 2024-07-26 | 6.36 | 6.41 | 6.23 | 6.31 | -0.79% | 49,868 | 31,491,327 |
| 2024-07-25 | 6.26 | 6.42 | 6.16 | 6.36 | +1.6% | 58,139 | 36,749,298 |
| 2024-07-24 | 6.55 | 6.55 | 6.25 | 6.26 | -4.57% | 102,234 | 64,650,618 |
| 2024-07-23 | 6.68 | 6.82 | 6.56 | 6.56 | -2.81% | 90,239 | 60,504,317 |
| 2024-07-22 | 6.64 | 6.75 | 6.51 | 6.75 | +0.3% | 91,688 | 61,052,833 |
| 2024-07-19 | 6.9 | 6.98 | 6.66 | 6.73 | -4.54% | 122,440 | 82,807,468 |
| 2024-07-18 | 6.62 | 7.12 | 6.49 | 7.05 | +5.86% | 189,689 | 131,435,115 |
| 2024-07-17 | 6.77 | 6.94 | 6.64 | 6.66 | -2.77% | 97,121 | 65,756,439 |
| 2024-07-16 | 7.16 | 7.16 | 6.71 | 6.85 | -4.46% | 126,598 | 87,183,308 |
| 2024-07-15 | 7.06 | 7.19 | 6.91 | 7.17 | -0.83% | 118,606 | 84,024,612 |
| 2024-07-12 | 7.5 | 7.6 | 7.14 | 7.23 | -6.71% | 191,831 | 140,312,193 |
| 2024-07-11 | 7.48 | 8.18 | 7.35 | 7.75 | -3.61% | 309,816 | 237,480,844 |
| 2024-07-10 | 6.53 | 8.04 | 6.53 | 8.04 | +20% | 300,257 | 220,736,405 |
| 2024-07-09 | 6.99 | 7.58 | 6.43 | 6.7 | -2.47% | 198,061 | 137,190,328 |
| 2024-07-08 | 6.15 | 7.2 | 5.82 | 6.87 | +13.55% | 102,023 | 64,585,588 |
| 2024-07-05 | 5.75 | 6.11 | 5.7 | 6.05 | +4.67% | 34,515 | 20,593,294 |
| 2024-07-04 | 6.06 | 6.1 | 5.77 | 5.78 | -4.93% | 28,290 | 16,574,619 |
| 2024-07-03 | 6.13 | 6.21 | 6.05 | 6.08 | -0.98% | 24,357 | 14,876,129 |
| 2024-07-02 | 5.96 | 6.17 | 5.92 | 6.14 | +1.99% | 29,286 | 17,910,934 |
| 2024-07-01 | 5.98 | 6.07 | 5.82 | 6.02 | +0.5% | 29,338 | 17,476,175 |
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：