股票概览
6.55
+3.64%
+0.23
6.34
开盘价
6.55
最高价
6.31
最低价
53,188
成交量
数据更新至: 2024-07-31
技术指标
6.31
MA5 (5日均线)
6.26
MA10 (10日均线)
6.31
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 | 6.55 | 6.31 | 6.55 | +3.64% | 53,188 | 34,354,443 |
| 2024-07-30 | 6.29 | 6.39 | 6.22 | 6.32 | +0.32% | 36,639 | 23,140,736 |
| 2024-07-29 | 6.28 | 6.37 | 6.15 | 6.3 | +0.8% | 42,620 | 26,802,454 |
| 2024-07-26 | 6.13 | 6.27 | 6.1 | 6.25 | +2.12% | 49,329 | 30,665,767 |
| 2024-07-25 | 5.98 | 6.14 | 5.89 | 6.12 | +1.83% | 56,194 | 33,865,562 |
| 2024-07-24 | 6.2 | 6.22 | 6 | 6.01 | -3.06% | 60,452 | 36,779,239 |
| 2024-07-23 | 6.32 | 6.39 | 6.2 | 6.2 | -1.59% | 44,869 | 28,285,982 |
| 2024-07-22 | 6.22 | 6.37 | 6.21 | 6.3 | +0.64% | 45,437 | 28,638,378 |
| 2024-07-19 | 6.23 | 6.28 | 6.15 | 6.26 | +0.16% | 46,147 | 28,766,418 |
| 2024-07-18 | 6.34 | 6.34 | 6.11 | 6.25 | -1.57% | 55,284 | 34,289,232 |
| 2024-07-17 | 6.6 | 6.62 | 6.34 | 6.35 | -3.5% | 64,801 | 41,680,431 |
| 2024-07-16 | 6.57 | 6.66 | 6.5 | 6.58 | -1.2% | 69,083 | 45,383,318 |
| 2024-07-15 | 6.66 | 6.76 | 6.62 | 6.66 | +0.45% | 98,796 | 65,905,341 |
| 2024-07-12 | 6.7 | 6.73 | 6.6 | 6.63 | -0.9% | 127,332 | 84,545,598 |
| 2024-07-11 | 6.72 | 6.95 | 6.58 | 6.69 | +0.9% | 216,003 | 145,222,935 |
| 2024-07-10 | 6.49 | 6.63 | 6.36 | 6.63 | +9.95% | 94,993 | 62,328,199 |
| 2024-07-09 | 5.86 | 6.05 | 5.78 | 6.03 | +1.17% | 40,001 | 23,749,934 |
| 2024-07-08 | 6.08 | 6.12 | 5.94 | 5.96 | -2.13% | 44,789 | 26,890,915 |
| 2024-07-05 | 6.01 | 6.13 | 5.8 | 6.09 | +2.18% | 31,571 | 18,812,251 |
| 2024-07-04 | 6.19 | 6.25 | 5.92 | 5.96 | -3.56% | 42,220 | 25,511,679 |
| 2024-07-03 | 6.28 | 6.33 | 6.16 | 6.18 | -0.96% | 33,579 | 20,915,652 |
| 2024-07-02 | 6.3 | 6.34 | 6.21 | 6.24 | -0.64% | 32,223 | 20,192,398 |
| 2024-07-01 | 6.27 | 6.36 | 6.15 | 6.28 | +0.8% | 43,538 | 27,130,922 |
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：