股票概览
6.51
+2.84%
+0.18
6.33
开盘价
6.59
最高价
6.27
最低价
37,239
成交量
数据更新至: 2024-07-31
技术指标
6.39
MA5 (5日均线)
6.46
MA10 (10日均线)
6.95
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 | 6.33 | 6.59 | 6.27 | 6.51 | +2.84% | 37,239 | 24,096,691 |
| 2024-07-30 | 6.25 | 6.42 | 6.22 | 6.33 | -0.31% | 16,761 | 10,563,684 |
| 2024-07-29 | 6.45 | 6.45 | 6.16 | 6.35 | -0.78% | 58,001 | 36,344,114 |
| 2024-07-26 | 6.37 | 6.43 | 6.31 | 6.4 | +0.47% | 35,547 | 22,602,682 |
| 2024-07-25 | 6.33 | 6.46 | 6.29 | 6.37 | +0.47% | 37,009 | 23,587,572 |
| 2024-07-24 | 6.44 | 6.44 | 6.2 | 6.34 | -0.47% | 60,814 | 38,157,419 |
| 2024-07-23 | 6.7 | 6.7 | 6.36 | 6.37 | -3.78% | 47,102 | 30,460,063 |
| 2024-07-22 | 6.73 | 6.75 | 6.54 | 6.62 | -1.19% | 40,476 | 26,801,439 |
| 2024-07-19 | 6.61 | 6.71 | 6.57 | 6.7 | +1.06% | 28,236 | 18,797,909 |
| 2024-07-18 | 6.55 | 6.78 | 6.46 | 6.63 | +0.45% | 56,842 | 37,643,486 |
| 2024-07-17 | 6.93 | 6.94 | 6.56 | 6.6 | -4.9% | 127,660 | 84,855,165 |
| 2024-07-16 | 7.4 | 7.5 | 6.86 | 6.94 | -6.59% | 91,463 | 64,618,371 |
| 2024-07-15 | 7.53 | 7.55 | 7.4 | 7.43 | -0.27% | 14,554 | 10,849,890 |
| 2024-07-12 | 7.7 | 7.73 | 7.45 | 7.45 | -2.87% | 48,559 | 36,745,925 |
| 2024-07-11 | 7.68 | 7.84 | 7.64 | 7.67 | +0.52% | 36,121 | 27,910,589 |
| 2024-07-10 | 7.71 | 7.75 | 7.61 | 7.63 | -1.17% | 18,911 | 14,444,158 |
| 2024-07-09 | 7.62 | 7.72 | 7.57 | 7.72 | +1.31% | 26,455 | 20,281,132 |
| 2024-07-08 | 7.72 | 7.77 | 7.6 | 7.62 | -1.3% | 21,919 | 16,788,897 |
| 2024-07-05 | 7.62 | 7.73 | 7.45 | 7.72 | +1.98% | 25,853 | 19,691,219 |
| 2024-07-04 | 7.47 | 7.64 | 7.47 | 7.57 | +0.93% | 31,184 | 23,620,566 |
| 2024-07-03 | 7.61 | 7.61 | 7.42 | 7.5 | -1.45% | 29,934 | 22,473,076 |
| 2024-07-02 | 7.69 | 7.72 | 7.56 | 7.61 | -1.55% | 32,027 | 24,379,659 |
| 2024-07-01 | 7.75 | 7.8 | 7.57 | 7.73 | -0.13% | 38,049 | 29,110,356 |
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：