股票概览
6.77
+2.73%
+0.18
6.58
开盘价
6.78
最高价
6.58
最低价
26,149
成交量
数据更新至: 2024-07-31
技术指标
6.58
MA5 (5日均线)
6.59
MA10 (10日均线)
6.67
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 | 6.58 | 6.78 | 6.58 | 6.77 | +2.73% | 26,149 | 17,561,596 |
| 2024-07-30 | 6.52 | 6.65 | 6.49 | 6.59 | +0.3% | 13,550 | 8,929,705 |
| 2024-07-29 | 6.57 | 6.6 | 6.51 | 6.57 | +0.31% | 12,540 | 8,236,161 |
| 2024-07-26 | 6.42 | 6.58 | 6.4 | 6.55 | +2.02% | 15,653 | 10,231,866 |
| 2024-07-25 | 6.5 | 6.51 | 6.32 | 6.42 | -0.93% | 18,439 | 11,819,171 |
| 2024-07-24 | 6.56 | 6.64 | 6.43 | 6.48 | -0.77% | 15,487 | 10,038,087 |
| 2024-07-23 | 6.66 | 6.72 | 6.53 | 6.53 | -1.36% | 12,994 | 8,620,562 |
| 2024-07-22 | 6.66 | 6.7 | 6.61 | 6.62 | -0.6% | 11,138 | 7,394,735 |
| 2024-07-19 | 6.6 | 6.69 | 6.59 | 6.66 | 0% | 9,927 | 6,602,870 |
| 2024-07-18 | 6.64 | 6.69 | 6.55 | 6.66 | -0.45% | 12,793 | 8,453,786 |
| 2024-07-17 | 6.76 | 6.76 | 6.63 | 6.69 | -1.04% | 14,849 | 9,934,149 |
| 2024-07-16 | 6.78 | 6.84 | 6.71 | 6.76 | -1.17% | 14,255 | 9,632,309 |
| 2024-07-15 | 6.97 | 6.98 | 6.79 | 6.84 | -0.58% | 18,328 | 12,564,366 |
| 2024-07-12 | 6.88 | 6.96 | 6.84 | 6.88 | 0% | 16,501 | 11,367,239 |
| 2024-07-11 | 6.77 | 6.9 | 6.77 | 6.88 | +2.08% | 22,151 | 15,169,083 |
| 2024-07-10 | 6.73 | 6.84 | 6.69 | 6.74 | +0.15% | 17,918 | 12,141,504 |
| 2024-07-09 | 6.75 | 6.75 | 6.51 | 6.73 | +0.9% | 16,669 | 11,059,351 |
| 2024-07-08 | 6.73 | 6.74 | 6.65 | 6.67 | -1.33% | 18,440 | 12,316,184 |
| 2024-07-05 | 6.67 | 6.77 | 6.6 | 6.76 | +1.35% | 13,159 | 8,818,767 |
| 2024-07-04 | 6.9 | 6.9 | 6.64 | 6.67 | -3.19% | 28,151 | 18,931,416 |
| 2024-07-03 | 6.87 | 6.98 | 6.85 | 6.89 | 0% | 23,693 | 16,382,382 |
| 2024-07-02 | 6.83 | 6.9 | 6.75 | 6.89 | +1.03% | 21,648 | 14,846,176 |
| 2024-07-01 | 6.66 | 6.83 | 6.63 | 6.82 | +2.25% | 23,558 | 15,875,000 |
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：