股票概览
6.28
+0.16%
+0.01
6.29
开盘价
6.35
最高价
6.23
最低价
390,377
成交量
数据更新至: 2024-07-31
技术指标
6.26
MA5 (5日均线)
6.34
MA10 (10日均线)
6.41
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 | 6.29 | 6.35 | 6.23 | 6.28 | +0.16% | 390,377 | 244,818,820 |
| 2024-07-30 | 6.31 | 6.34 | 6.23 | 6.27 | -0.63% | 295,981 | 185,927,644 |
| 2024-07-29 | 6.19 | 6.33 | 6.13 | 6.31 | +2.27% | 376,628 | 235,815,009 |
| 2024-07-26 | 6.25 | 6.28 | 6.13 | 6.17 | -1.28% | 350,456 | 216,623,811 |
| 2024-07-25 | 6.37 | 6.38 | 6.21 | 6.25 | -1.88% | 370,054 | 231,777,862 |
| 2024-07-24 | 6.38 | 6.41 | 6.31 | 6.37 | +0.16% | 297,323 | 189,411,431 |
| 2024-07-23 | 6.38 | 6.47 | 6.35 | 6.36 | -0.31% | 421,992 | 271,046,256 |
| 2024-07-22 | 6.5 | 6.51 | 6.35 | 6.38 | -2% | 400,192 | 255,811,513 |
| 2024-07-19 | 6.51 | 6.53 | 6.44 | 6.51 | -0.31% | 315,419 | 204,420,519 |
| 2024-07-18 | 6.56 | 6.57 | 6.48 | 6.53 | -0.46% | 267,471 | 174,358,104 |
| 2024-07-17 | 6.53 | 6.58 | 6.51 | 6.56 | +0.31% | 287,700 | 188,374,157 |
| 2024-07-16 | 6.57 | 6.61 | 6.48 | 6.54 | -0.3% | 300,274 | 196,321,981 |
| 2024-07-15 | 6.49 | 6.57 | 6.49 | 6.56 | +0.77% | 294,493 | 192,484,695 |
| 2024-07-12 | 6.37 | 6.52 | 6.37 | 6.51 | +2.04% | 442,424 | 286,407,514 |
| 2024-07-11 | 6.49 | 6.49 | 6.36 | 6.38 | -1.09% | 326,609 | 209,166,163 |
| 2024-07-10 | 6.41 | 6.48 | 6.39 | 6.45 | +0.78% | 342,063 | 220,409,982 |
| 2024-07-09 | 6.38 | 6.42 | 6.3 | 6.4 | +0.31% | 321,308 | 204,271,670 |
| 2024-07-08 | 6.4 | 6.48 | 6.33 | 6.38 | -0.31% | 364,409 | 233,220,552 |
| 2024-07-05 | 6.58 | 6.61 | 6.38 | 6.4 | -2.44% | 391,924 | 253,313,011 |
| 2024-07-04 | 6.53 | 6.59 | 6.52 | 6.56 | +0.31% | 329,186 | 215,891,195 |
| 2024-07-03 | 6.54 | 6.59 | 6.49 | 6.54 | 0% | 346,342 | 226,351,863 |
| 2024-07-02 | 6.45 | 6.56 | 6.45 | 6.54 | +1.4% | 459,544 | 299,455,955 |
| 2024-07-01 | 6.41 | 6.47 | 6.4 | 6.45 | +0.78% | 354,039 | 228,092,705 |
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：