股票概览
6.5
+3.01%
+0.19
6.34
开盘价
6.5
最高价
6.3
最低价
38,754
成交量
数据更新至: 2024-07-31
技术指标
6.34
MA5 (5日均线)
6.24
MA10 (10日均线)
6.37
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 | 6.34 | 6.5 | 6.3 | 6.5 | +3.01% | 38,754 | 24,882,627 |
| 2024-07-30 | 6.35 | 6.36 | 6.22 | 6.31 | -0.63% | 33,790 | 21,281,300 |
| 2024-07-29 | 6.45 | 6.45 | 6.31 | 6.35 | -1.85% | 58,698 | 37,406,089 |
| 2024-07-26 | 6.31 | 6.56 | 6.31 | 6.47 | +6.41% | 89,403 | 57,265,231 |
| 2024-07-25 | 6.01 | 6.12 | 5.92 | 6.08 | +0.83% | 26,409 | 15,890,379 |
| 2024-07-24 | 6.08 | 6.15 | 6 | 6.03 | -1.63% | 34,142 | 20,684,755 |
| 2024-07-23 | 6.33 | 6.37 | 6.13 | 6.13 | -3.01% | 39,751 | 24,898,368 |
| 2024-07-22 | 6.48 | 6.66 | 6.28 | 6.32 | +1.94% | 64,145 | 41,039,994 |
| 2024-07-19 | 6.08 | 6.23 | 6.05 | 6.2 | +2.48% | 32,765 | 20,173,672 |
| 2024-07-18 | 6.11 | 6.11 | 5.96 | 6.05 | -0.98% | 30,105 | 18,117,089 |
| 2024-07-17 | 6.22 | 6.23 | 6.06 | 6.11 | -1.77% | 32,159 | 19,642,323 |
| 2024-07-16 | 6.39 | 6.39 | 6.19 | 6.22 | -2.51% | 29,640 | 18,524,230 |
| 2024-07-15 | 6.55 | 6.59 | 6.32 | 6.38 | -3.63% | 51,295 | 32,787,130 |
| 2024-07-12 | 6.98 | 7.05 | 6.57 | 6.62 | -2.79% | 87,854 | 59,122,753 |
| 2024-07-11 | 6.59 | 6.82 | 6.59 | 6.81 | +4.13% | 21,859 | 14,713,744 |
| 2024-07-10 | 6.5 | 6.58 | 6.47 | 6.54 | -0.3% | 17,814 | 11,641,946 |
| 2024-07-09 | 6.54 | 6.57 | 6.28 | 6.56 | +0.15% | 35,269 | 22,686,755 |
| 2024-07-08 | 6.6 | 6.65 | 6.53 | 6.55 | -1.06% | 29,540 | 19,461,799 |
| 2024-07-05 | 6.62 | 6.65 | 6.5 | 6.62 | +0.91% | 18,878 | 12,450,718 |
| 2024-07-04 | 6.79 | 6.82 | 6.55 | 6.56 | -3.67% | 22,650 | 15,094,841 |
| 2024-07-03 | 6.91 | 6.97 | 6.8 | 6.81 | -1.45% | 21,813 | 14,962,076 |
| 2024-07-02 | 6.9 | 6.96 | 6.85 | 6.91 | +0.14% | 19,996 | 13,832,247 |
| 2024-07-01 | 6.84 | 6.9 | 6.76 | 6.9 | +1.02% | 25,495 | 17,453,850 |
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：