股票概览
6.58
+2.65%
+0.17
6.42
开盘价
6.58
最高价
6.38
最低价
31,239
成交量
数据更新至: 2024-07-31
技术指标
6.39
MA5 (5日均线)
6.36
MA10 (10日均线)
6.46
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 | 6.42 | 6.58 | 6.38 | 6.58 | +2.65% | 31,239 | 20,383,538 |
| 2024-07-30 | 6.35 | 6.43 | 6.31 | 6.41 | +0.79% | 16,522 | 10,559,593 |
| 2024-07-29 | 6.36 | 6.4 | 6.27 | 6.36 | 0% | 12,608 | 8,008,782 |
| 2024-07-26 | 6.23 | 6.37 | 6.23 | 6.36 | +1.92% | 17,819 | 11,272,679 |
| 2024-07-25 | 6.11 | 6.27 | 6.1 | 6.24 | +1.63% | 20,488 | 12,745,745 |
| 2024-07-24 | 6.26 | 6.3 | 6.13 | 6.14 | -2.23% | 21,420 | 13,232,417 |
| 2024-07-23 | 6.4 | 6.46 | 6.26 | 6.28 | -1.88% | 22,670 | 14,422,192 |
| 2024-07-22 | 6.43 | 6.45 | 6.32 | 6.4 | -0.31% | 15,091 | 9,642,846 |
| 2024-07-19 | 6.41 | 6.45 | 6.33 | 6.42 | 0% | 17,533 | 11,218,234 |
| 2024-07-18 | 6.41 | 6.44 | 6.25 | 6.42 | -0.31% | 22,743 | 14,423,071 |
| 2024-07-17 | 6.4 | 6.46 | 6.35 | 6.44 | +0.63% | 22,166 | 14,212,020 |
| 2024-07-16 | 6.44 | 6.5 | 6.36 | 6.4 | -0.93% | 25,928 | 16,591,538 |
| 2024-07-15 | 6.62 | 6.66 | 6.43 | 6.46 | -2.71% | 26,926 | 17,485,470 |
| 2024-07-12 | 6.7 | 6.79 | 6.62 | 6.64 | -0.45% | 21,752 | 14,540,922 |
| 2024-07-11 | 6.46 | 6.73 | 6.46 | 6.67 | +4.71% | 41,678 | 27,574,495 |
| 2024-07-10 | 6.49 | 6.52 | 6.35 | 6.37 | -2% | 29,010 | 18,600,320 |
| 2024-07-09 | 6.58 | 6.62 | 6.42 | 6.5 | -1.37% | 30,420 | 19,844,207 |
| 2024-07-08 | 6.73 | 6.75 | 6.53 | 6.59 | -2.37% | 23,471 | 15,480,570 |
| 2024-07-05 | 6.67 | 6.76 | 6.62 | 6.75 | +1.2% | 18,775 | 12,593,191 |
| 2024-07-04 | 6.83 | 6.87 | 6.65 | 6.67 | -2.63% | 25,004 | 16,797,094 |
| 2024-07-03 | 6.86 | 6.95 | 6.81 | 6.85 | -0.29% | 20,306 | 13,982,808 |
| 2024-07-02 | 6.85 | 6.98 | 6.79 | 6.87 | 0% | 25,073 | 17,273,088 |
| 2024-07-01 | 6.71 | 6.87 | 6.68 | 6.87 | +2.38% | 25,128 | 17,088,546 |
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：