股票概览
6.36
+2.42%
+0.15
6.2
开盘价
6.37
最高价
6.19
最低价
55,260
成交量
数据更新至: 2024-07-31
技术指标
6.20
MA5 (5日均线)
6.21
MA10 (10日均线)
6.25
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 | 6.2 | 6.37 | 6.19 | 6.36 | +2.42% | 55,260 | 35,046,489 |
| 2024-07-30 | 6.16 | 6.22 | 6.15 | 6.21 | +0.81% | 21,127 | 13,062,841 |
| 2024-07-29 | 6.17 | 6.22 | 6.12 | 6.16 | -0.16% | 18,736 | 11,556,838 |
| 2024-07-26 | 6.09 | 6.18 | 6.09 | 6.17 | +1.31% | 19,198 | 11,804,683 |
| 2024-07-25 | 6.09 | 6.15 | 6.03 | 6.09 | 0% | 20,210 | 12,316,749 |
| 2024-07-24 | 6.15 | 6.2 | 6.07 | 6.09 | -1.46% | 30,065 | 18,365,919 |
| 2024-07-23 | 6.22 | 6.3 | 6.17 | 6.18 | -1.12% | 22,275 | 13,883,606 |
| 2024-07-22 | 6.24 | 6.26 | 6.18 | 6.25 | -0.16% | 17,717 | 11,024,117 |
| 2024-07-19 | 6.3 | 6.33 | 6.25 | 6.26 | -1.26% | 21,066 | 13,242,871 |
| 2024-07-18 | 6.28 | 6.37 | 6.19 | 6.34 | +0.96% | 29,700 | 18,637,419 |
| 2024-07-17 | 6.22 | 6.32 | 6.2 | 6.28 | +0.8% | 23,517 | 14,742,997 |
| 2024-07-16 | 6.27 | 6.3 | 6.18 | 6.23 | -0.8% | 19,034 | 11,844,999 |
| 2024-07-15 | 6.33 | 6.34 | 6.23 | 6.28 | -1.26% | 21,280 | 13,357,007 |
| 2024-07-12 | 6.33 | 6.45 | 6.32 | 6.36 | +0.79% | 40,007 | 25,536,498 |
| 2024-07-11 | 6.18 | 6.34 | 6.15 | 6.31 | +3.27% | 39,738 | 24,939,197 |
| 2024-07-10 | 6.2 | 6.2 | 6.08 | 6.11 | -2.86% | 26,415 | 16,177,428 |
| 2024-07-09 | 6.21 | 6.31 | 6.07 | 6.29 | +0.48% | 32,685 | 20,275,835 |
| 2024-07-08 | 6.36 | 6.43 | 6.23 | 6.26 | -2.03% | 22,126 | 13,928,054 |
| 2024-07-05 | 6.31 | 6.4 | 6.22 | 6.39 | +1.11% | 24,525 | 15,526,315 |
| 2024-07-04 | 6.54 | 6.54 | 6.3 | 6.32 | -3.36% | 34,946 | 22,301,896 |
| 2024-07-03 | 6.54 | 6.61 | 6.5 | 6.54 | +0.77% | 47,812 | 31,387,260 |
| 2024-07-02 | 6.53 | 6.55 | 6.46 | 6.49 | -0.31% | 25,612 | 16,680,006 |
| 2024-07-01 | 6.36 | 6.52 | 6.35 | 6.51 | +2.36% | 43,191 | 27,961,873 |
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：