股票概览
6.44
+2.55%
+0.16
6.29
开盘价
6.45
最高价
6.28
最低价
58,266
成交量
数据更新至: 2024-07-31
技术指标
6.27
MA5 (5日均线)
6.23
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 | 6.29 | 6.45 | 6.28 | 6.44 | +2.55% | 58,266 | 37,296,619 |
| 2024-07-30 | 6.24 | 6.31 | 6.21 | 6.28 | +0.8% | 36,739 | 23,037,143 |
| 2024-07-29 | 6.27 | 6.27 | 6.22 | 6.23 | -0.16% | 27,083 | 16,915,586 |
| 2024-07-26 | 6.18 | 6.28 | 6.18 | 6.24 | +0.97% | 30,801 | 19,226,359 |
| 2024-07-25 | 6.13 | 6.21 | 6.11 | 6.18 | +0.65% | 27,090 | 16,704,403 |
| 2024-07-24 | 6.13 | 6.21 | 6.1 | 6.14 | -0.16% | 26,570 | 16,308,786 |
| 2024-07-23 | 6.27 | 6.33 | 6.15 | 6.15 | -1.76% | 39,084 | 24,406,811 |
| 2024-07-22 | 6.23 | 6.28 | 6.18 | 6.26 | +0.81% | 27,139 | 16,918,714 |
| 2024-07-19 | 6.18 | 6.21 | 6.12 | 6.21 | +0.32% | 21,368 | 13,204,402 |
| 2024-07-18 | 6.15 | 6.22 | 6.12 | 6.19 | +0.32% | 26,660 | 16,464,051 |
| 2024-07-17 | 6.2 | 6.22 | 6.1 | 6.17 | -0.32% | 30,682 | 18,886,830 |
| 2024-07-16 | 6.21 | 6.24 | 6.15 | 6.19 | -0.96% | 25,929 | 16,045,746 |
| 2024-07-15 | 6.27 | 6.28 | 6.2 | 6.25 | -0.16% | 27,963 | 17,434,632 |
| 2024-07-12 | 6.25 | 6.3 | 6.24 | 6.26 | 0% | 27,951 | 17,523,287 |
| 2024-07-11 | 6.15 | 6.28 | 6.13 | 6.26 | +2.79% | 42,984 | 26,730,561 |
| 2024-07-10 | 6.1 | 6.13 | 6.05 | 6.09 | -0.16% | 28,842 | 17,580,332 |
| 2024-07-09 | 5.99 | 6.11 | 5.91 | 6.1 | +1.33% | 44,071 | 26,525,762 |
| 2024-07-08 | 6.16 | 6.17 | 6.01 | 6.02 | -2.59% | 35,541 | 21,497,735 |
| 2024-07-05 | 6.2 | 6.2 | 6.1 | 6.18 | +0.49% | 28,449 | 17,511,901 |
| 2024-07-04 | 6.28 | 6.33 | 6.11 | 6.15 | -2.23% | 39,885 | 24,733,239 |
| 2024-07-03 | 6.35 | 6.35 | 6.27 | 6.29 | -0.63% | 36,395 | 22,952,509 |
| 2024-07-02 | 6.31 | 6.38 | 6.29 | 6.33 | +0.32% | 36,773 | 23,293,940 |
| 2024-07-01 | 6.2 | 6.34 | 6.2 | 6.31 | +1.12% | 37,333 | 23,497,728 |
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：