股票概览
6.22
+0.81%
+0.05
6.2
开盘价
6.24
最高价
6.15
最低价
846,536
成交量
数据更新至: 2024-07-31
技术指标
6.21
MA5 (5日均线)
6.28
MA10 (10日均线)
6.27
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 | 6.24 | 6.15 | 6.22 | +0.81% | 846,536 | 525,199,575 |
| 2024-07-30 | 6.18 | 6.22 | 6.13 | 6.17 | -0.64% | 666,504 | 411,184,538 |
| 2024-07-29 | 6.12 | 6.25 | 6.11 | 6.21 | +1.47% | 576,772 | 357,170,563 |
| 2024-07-26 | 6.12 | 6.21 | 6.09 | 6.12 | -3.16% | 765,110 | 469,763,663 |
| 2024-07-25 | 6.45 | 6.49 | 6.3 | 6.32 | -1.56% | 893,122 | 568,365,546 |
| 2024-07-24 | 6.31 | 6.47 | 6.3 | 6.42 | +1.74% | 959,633 | 614,590,681 |
| 2024-07-23 | 6.33 | 6.39 | 6.31 | 6.31 | -0.47% | 556,264 | 353,601,358 |
| 2024-07-22 | 6.34 | 6.42 | 6.28 | 6.34 | 0% | 719,987 | 457,098,844 |
| 2024-07-19 | 6.29 | 6.36 | 6.26 | 6.34 | +0.48% | 778,804 | 491,841,412 |
| 2024-07-18 | 6.24 | 6.33 | 6.17 | 6.31 | +0.96% | 848,523 | 529,924,142 |
| 2024-07-17 | 6.24 | 6.27 | 6.22 | 6.25 | -0.16% | 611,144 | 381,976,598 |
| 2024-07-16 | 6.18 | 6.26 | 6.14 | 6.26 | +1.29% | 662,938 | 411,193,220 |
| 2024-07-15 | 6.19 | 6.22 | 6.15 | 6.18 | -0.64% | 543,777 | 336,213,667 |
| 2024-07-12 | 6.21 | 6.27 | 6.2 | 6.22 | 0% | 679,030 | 422,887,493 |
| 2024-07-11 | 6.19 | 6.23 | 6.17 | 6.22 | +1.3% | 893,310 | 554,093,762 |
| 2024-07-10 | 6.22 | 6.26 | 6.13 | 6.14 | -1.6% | 763,215 | 471,725,659 |
| 2024-07-09 | 6.18 | 6.25 | 6.09 | 6.24 | +0.65% | 977,384 | 603,592,163 |
| 2024-07-08 | 6.37 | 6.38 | 6.17 | 6.2 | -2.97% | 970,450 | 605,226,834 |
| 2024-07-05 | 6.49 | 6.5 | 6.36 | 6.39 | -1.54% | 796,415 | 510,156,121 |
| 2024-07-04 | 6.54 | 6.55 | 6.49 | 6.49 | -0.61% | 563,063 | 366,866,695 |
| 2024-07-03 | 6.53 | 6.59 | 6.51 | 6.53 | -0.31% | 602,674 | 394,277,828 |
| 2024-07-02 | 6.57 | 6.59 | 6.5 | 6.55 | -0.3% | 676,930 | 442,417,180 |
| 2024-07-01 | 6.51 | 6.61 | 6.51 | 6.57 | +0.77% | 750,829 | 493,089,699 |
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：