股票概览
6.71
+2.76%
+0.18
6.54
开盘价
7
最高价
6.51
最低价
79,832
成交量
数据更新至: 2024-07-31
技术指标
6.42
MA5 (5日均线)
6.27
MA10 (10日均线)
6.20
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 | 6.54 | 7 | 6.51 | 6.71 | +2.76% | 79,832 | 53,467,251 |
| 2024-07-30 | 6.39 | 6.55 | 6.34 | 6.53 | +2.19% | 33,280 | 21,584,254 |
| 2024-07-29 | 6.3 | 6.42 | 6.25 | 6.39 | +1.91% | 35,530 | 22,643,196 |
| 2024-07-26 | 6.12 | 6.32 | 6.11 | 6.27 | +1.46% | 35,632 | 22,216,545 |
| 2024-07-25 | 6.15 | 6.24 | 6.06 | 6.18 | +0.49% | 23,473 | 14,489,194 |
| 2024-07-24 | 6.19 | 6.26 | 6.11 | 6.15 | -0.65% | 30,936 | 19,111,952 |
| 2024-07-23 | 6.2 | 6.35 | 6.18 | 6.19 | 0% | 34,155 | 21,454,515 |
| 2024-07-22 | 6.15 | 6.25 | 6.13 | 6.19 | +2.31% | 34,544 | 21,391,476 |
| 2024-07-19 | 6.05 | 6.08 | 5.97 | 6.05 | -0.17% | 19,990 | 12,069,160 |
| 2024-07-18 | 6.05 | 6.07 | 5.91 | 6.06 | 0% | 21,883 | 13,108,252 |
| 2024-07-17 | 6.09 | 6.15 | 6.01 | 6.06 | -0.49% | 16,287 | 9,887,065 |
| 2024-07-16 | 6.06 | 6.14 | 6 | 6.09 | +0.5% | 24,596 | 14,866,697 |
| 2024-07-15 | 6.26 | 6.26 | 6.01 | 6.06 | -3.19% | 30,229 | 18,444,631 |
| 2024-07-12 | 6.2 | 6.39 | 6.2 | 6.26 | +0.32% | 37,896 | 23,919,759 |
| 2024-07-11 | 6.04 | 6.27 | 6.03 | 6.24 | +5.05% | 38,990 | 24,099,946 |
| 2024-07-10 | 5.99 | 6.05 | 5.9 | 5.94 | -1.33% | 26,404 | 15,764,727 |
| 2024-07-09 | 6.02 | 6.07 | 5.8 | 6.02 | +0.17% | 36,511 | 21,792,051 |
| 2024-07-08 | 6.33 | 6.33 | 5.99 | 6.01 | -5.5% | 43,570 | 26,533,077 |
| 2024-07-05 | 6.28 | 6.39 | 6.16 | 6.36 | +1.27% | 18,925 | 11,962,930 |
| 2024-07-04 | 6.58 | 6.59 | 6.25 | 6.28 | -4.27% | 26,433 | 16,826,596 |
| 2024-07-03 | 6.52 | 6.62 | 6.49 | 6.56 | +0.46% | 26,157 | 17,188,221 |
| 2024-07-02 | 6.42 | 6.53 | 6.36 | 6.53 | +2.67% | 33,347 | 21,624,410 |
| 2024-07-01 | 6.36 | 6.4 | 6.26 | 6.36 | -0.16% | 33,303 | 21,068,792 |
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：