股票概览
6.5
+3.67%
+0.23
6.22
开盘价
6.51
最高价
6.22
最低价
43,920
成交量
数据更新至: 2024-07-31
技术指标
6.28
MA5 (5日均线)
6.24
MA10 (10日均线)
6.46
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 | 6.22 | 6.51 | 6.22 | 6.5 | +3.67% | 43,920 | 28,238,195 |
| 2024-07-30 | 6.21 | 6.3 | 6.19 | 6.27 | +0.32% | 27,314 | 17,066,826 |
| 2024-07-29 | 6.26 | 6.31 | 6.12 | 6.25 | +0.16% | 28,089 | 17,490,962 |
| 2024-07-26 | 6.18 | 6.25 | 6.14 | 6.24 | +1.3% | 23,371 | 14,516,686 |
| 2024-07-25 | 6.07 | 6.19 | 6.01 | 6.16 | +1.65% | 27,779 | 17,001,713 |
| 2024-07-24 | 6.17 | 6.17 | 6.05 | 6.06 | -1.14% | 27,879 | 17,005,356 |
| 2024-07-23 | 6.3 | 6.3 | 6.13 | 6.13 | -2.23% | 26,244 | 16,294,028 |
| 2024-07-22 | 6.25 | 6.3 | 6.17 | 6.27 | +0.32% | 30,242 | 18,901,633 |
| 2024-07-19 | 6.2 | 6.32 | 6.18 | 6.25 | +0.16% | 30,019 | 18,795,068 |
| 2024-07-18 | 6.21 | 6.27 | 6.07 | 6.24 | -4% | 35,952 | 22,126,916 |
| 2024-07-17 | 6.51 | 6.6 | 6.49 | 6.5 | -0.31% | 42,064 | 27,489,074 |
| 2024-07-16 | 6.59 | 6.61 | 6.47 | 6.52 | -0.91% | 37,407 | 24,352,800 |
| 2024-07-15 | 6.67 | 6.68 | 6.57 | 6.58 | -1.2% | 36,816 | 24,313,458 |
| 2024-07-12 | 6.77 | 6.83 | 6.62 | 6.66 | -1.91% | 51,554 | 34,600,811 |
| 2024-07-11 | 6.79 | 6.85 | 6.7 | 6.79 | +2.11% | 42,950 | 29,119,254 |
| 2024-07-10 | 6.73 | 6.86 | 6.65 | 6.65 | -1.77% | 36,248 | 24,470,182 |
| 2024-07-09 | 6.6 | 6.79 | 6.57 | 6.77 | +1.5% | 41,741 | 28,016,809 |
| 2024-07-08 | 6.83 | 6.88 | 6.65 | 6.67 | -2.91% | 31,937 | 21,514,430 |
| 2024-07-05 | 6.77 | 6.9 | 6.7 | 6.87 | +1.48% | 43,481 | 29,623,136 |
| 2024-07-04 | 6.99 | 7.06 | 6.75 | 6.77 | -3.15% | 37,180 | 25,470,017 |
| 2024-07-03 | 7.07 | 7.1 | 6.98 | 6.99 | -1.13% | 41,483 | 29,177,895 |
| 2024-07-02 | 6.98 | 7.12 | 6.97 | 7.07 | +1% | 41,052 | 29,026,642 |
| 2024-07-01 | 6.9 | 7.03 | 6.8 | 7 | +1.6% | 40,902 | 28,350,479 |
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：