股票概览
6.7
+4.36%
+0.28
6.43
开盘价
6.72
最高价
6.39
最低价
43,785
成交量
数据更新至: 2024-07-31
技术指标
6.52
MA5 (5日均线)
6.55
MA10 (10日均线)
6.71
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 | 6.43 | 6.72 | 6.39 | 6.7 | +4.36% | 43,785 | 28,914,193 |
| 2024-07-30 | 6.42 | 6.46 | 6.35 | 6.42 | 0% | 25,845 | 16,557,530 |
| 2024-07-29 | 6.54 | 6.54 | 6.39 | 6.42 | -1.98% | 30,507 | 19,608,556 |
| 2024-07-26 | 6.52 | 6.63 | 6.48 | 6.55 | +0.77% | 19,241 | 12,636,850 |
| 2024-07-25 | 6.33 | 6.57 | 6.31 | 6.5 | +2.52% | 32,335 | 20,913,326 |
| 2024-07-24 | 6.45 | 6.52 | 6.33 | 6.34 | -2.16% | 39,184 | 25,125,118 |
| 2024-07-23 | 6.6 | 6.65 | 6.46 | 6.48 | -2.26% | 30,306 | 19,889,811 |
| 2024-07-22 | 6.79 | 6.79 | 6.58 | 6.63 | -2.21% | 30,894 | 20,555,157 |
| 2024-07-19 | 6.72 | 6.82 | 6.57 | 6.78 | +1.35% | 33,295 | 22,348,926 |
| 2024-07-18 | 6.58 | 6.71 | 6.48 | 6.69 | +1.36% | 46,021 | 30,477,269 |
| 2024-07-17 | 6.73 | 6.76 | 6.6 | 6.6 | -2.08% | 45,232 | 30,055,985 |
| 2024-07-16 | 6.9 | 6.9 | 6.69 | 6.74 | -2.6% | 39,615 | 26,894,820 |
| 2024-07-15 | 6.92 | 6.95 | 6.77 | 6.92 | 0% | 37,548 | 25,783,651 |
| 2024-07-12 | 6.86 | 7 | 6.85 | 6.92 | +0.29% | 43,508 | 30,147,793 |
| 2024-07-11 | 6.8 | 6.91 | 6.73 | 6.9 | +2.68% | 48,010 | 32,858,564 |
| 2024-07-10 | 6.74 | 6.81 | 6.66 | 6.72 | -1.61% | 51,650 | 34,726,786 |
| 2024-07-09 | 6.82 | 6.9 | 6.58 | 6.83 | +0.44% | 53,828 | 36,216,802 |
| 2024-07-08 | 7.08 | 7.08 | 6.8 | 6.8 | -4.23% | 53,271 | 36,654,375 |
| 2024-07-05 | 7.2 | 7.2 | 7.06 | 7.1 | -1.39% | 43,472 | 30,885,939 |
| 2024-07-04 | 7.47 | 7.49 | 7.18 | 7.2 | -3.61% | 64,477 | 46,722,395 |
| 2024-07-03 | 7.46 | 7.55 | 7.42 | 7.47 | -0.4% | 23,378 | 17,513,912 |
| 2024-07-02 | 7.48 | 7.54 | 7.46 | 7.5 | -0.27% | 32,251 | 24,157,807 |
| 2024-07-01 | 7.47 | 7.56 | 7.4 | 7.52 | +0.67% | 59,031 | 44,127,467 |
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：