股票概览
6.7
+3.55%
+0.23
6.5
开盘价
6.73
最高价
6.48
最低价
62,783
成交量
数据更新至: 2024-07-31
技术指标
6.42
MA5 (5日均线)
6.34
MA10 (10日均线)
6.33
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 | 6.5 | 6.73 | 6.48 | 6.7 | +3.55% | 62,783 | 41,596,216 |
| 2024-07-30 | 6.35 | 6.5 | 6.35 | 6.47 | +1.09% | 37,111 | 23,948,758 |
| 2024-07-29 | 6.38 | 6.44 | 6.24 | 6.4 | +0.95% | 44,782 | 28,455,342 |
| 2024-07-26 | 6.23 | 6.37 | 6.19 | 6.34 | +2.26% | 38,896 | 24,534,797 |
| 2024-07-25 | 6.18 | 6.29 | 6.07 | 6.2 | +0.81% | 48,515 | 29,932,465 |
| 2024-07-24 | 6.3 | 6.3 | 6.12 | 6.15 | -1.76% | 45,413 | 28,123,154 |
| 2024-07-23 | 6.41 | 6.46 | 6.25 | 6.26 | -1.88% | 34,237 | 21,813,249 |
| 2024-07-22 | 6.32 | 6.43 | 6.25 | 6.38 | +0.95% | 38,574 | 24,547,925 |
| 2024-07-19 | 6.2 | 6.36 | 6.13 | 6.32 | +2.27% | 43,543 | 27,362,233 |
| 2024-07-18 | 6.26 | 6.26 | 6.06 | 6.18 | -1.28% | 49,200 | 30,187,174 |
| 2024-07-17 | 6.37 | 6.44 | 6.26 | 6.26 | -1.88% | 35,211 | 22,248,588 |
| 2024-07-16 | 6.4 | 6.46 | 6.33 | 6.38 | -0.62% | 30,222 | 19,286,205 |
| 2024-07-15 | 6.5 | 6.53 | 6.35 | 6.42 | -1.08% | 45,295 | 29,057,802 |
| 2024-07-12 | 6.5 | 6.63 | 6.47 | 6.49 | -0.46% | 43,173 | 28,187,629 |
| 2024-07-11 | 6.26 | 6.53 | 6.26 | 6.52 | +5.67% | 76,418 | 49,178,171 |
| 2024-07-10 | 6.24 | 6.33 | 6.09 | 6.17 | -1.12% | 59,496 | 36,961,533 |
| 2024-07-09 | 6.11 | 6.25 | 6 | 6.24 | +2.13% | 55,760 | 34,297,495 |
| 2024-07-08 | 6.33 | 6.38 | 6.07 | 6.11 | -4.23% | 56,225 | 34,640,654 |
| 2024-07-05 | 6.24 | 6.4 | 6.1 | 6.38 | +2.74% | 51,701 | 32,473,576 |
| 2024-07-04 | 6.47 | 6.53 | 6.2 | 6.21 | -4.17% | 58,701 | 37,080,150 |
| 2024-07-03 | 6.57 | 6.61 | 6.47 | 6.48 | -1.07% | 35,609 | 23,239,474 |
| 2024-07-02 | 6.5 | 6.67 | 6.49 | 6.55 | +0.46% | 61,344 | 40,435,256 |
| 2024-07-01 | 6.52 | 6.57 | 6.33 | 6.52 | +0.15% | 40,553 | 26,106,075 |
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：