股票概览
6.75
+3.69%
+0.24
6.48
开盘价
6.76
最高价
6.48
最低价
17,539
成交量
数据更新至: 2024-07-31
技术指标
6.56
MA5 (5日均线)
6.58
MA10 (10日均线)
6.69
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 | 6.48 | 6.76 | 6.48 | 6.75 | +3.69% | 17,539 | 11,681,670 |
| 2024-07-30 | 6.46 | 6.54 | 6.41 | 6.51 | +0.15% | 9,759 | 6,342,135 |
| 2024-07-29 | 6.55 | 6.6 | 6.44 | 6.5 | -0.91% | 12,992 | 8,445,963 |
| 2024-07-26 | 6.48 | 6.59 | 6.36 | 6.56 | +1.23% | 6,797 | 4,441,680 |
| 2024-07-25 | 6.41 | 6.54 | 6.35 | 6.48 | +1.09% | 7,396 | 4,779,113 |
| 2024-07-24 | 6.53 | 6.56 | 6.38 | 6.41 | -1.84% | 11,576 | 7,466,642 |
| 2024-07-23 | 6.71 | 6.71 | 6.53 | 6.53 | -1.8% | 8,769 | 5,811,246 |
| 2024-07-22 | 6.69 | 6.73 | 6.6 | 6.65 | -0.6% | 6,000 | 3,991,331 |
| 2024-07-19 | 6.66 | 6.73 | 6.58 | 6.69 | 0% | 6,965 | 4,637,422 |
| 2024-07-18 | 6.68 | 6.72 | 6.57 | 6.69 | -0.15% | 10,418 | 6,917,253 |
| 2024-07-17 | 6.75 | 6.79 | 6.65 | 6.7 | -0.89% | 8,655 | 5,800,147 |
| 2024-07-16 | 6.8 | 6.8 | 6.67 | 6.76 | -0.29% | 10,382 | 6,967,073 |
| 2024-07-15 | 6.95 | 6.98 | 6.72 | 6.78 | -2.87% | 17,397 | 11,800,401 |
| 2024-07-12 | 6.86 | 7.02 | 6.81 | 6.98 | +1.75% | 24,252 | 16,818,346 |
| 2024-07-11 | 6.68 | 6.86 | 6.66 | 6.86 | +4.41% | 19,188 | 13,010,819 |
| 2024-07-10 | 6.75 | 6.79 | 6.55 | 6.57 | -2.67% | 23,258 | 15,450,031 |
| 2024-07-09 | 6.81 | 6.83 | 6.56 | 6.75 | -0.59% | 17,590 | 11,817,842 |
| 2024-07-08 | 6.98 | 6.99 | 6.78 | 6.79 | -2.86% | 13,846 | 9,452,428 |
| 2024-07-05 | 6.9 | 6.99 | 6.82 | 6.99 | +1.01% | 7,615 | 5,280,885 |
| 2024-07-04 | 7.08 | 7.1 | 6.88 | 6.92 | -2.26% | 13,342 | 9,290,108 |
| 2024-07-03 | 7.22 | 7.25 | 7.06 | 7.08 | -2.48% | 15,921 | 11,358,132 |
| 2024-07-02 | 7.16 | 7.3 | 7.14 | 7.26 | +1.11% | 17,472 | 12,671,974 |
| 2024-07-01 | 7.12 | 7.21 | 7.04 | 7.18 | +0.7% | 13,255 | 9,453,986 |
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：