股票概览
6.4
+0.95%
+0.06
6.33
开盘价
6.4
最高价
6.32
最低价
22,763
成交量
数据更新至: 2024-07-31
技术指标
6.26
MA5 (5日均线)
6.20
MA10 (10日均线)
6.19
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 | 6.4 | 6.32 | 6.4 | +0.95% | 22,763 | 14,501,623 |
| 2024-07-30 | 6.19 | 6.38 | 6.19 | 6.34 | +1.6% | 10,595 | 6,683,367 |
| 2024-07-29 | 6.19 | 6.32 | 6.19 | 6.24 | +0.48% | 7,782 | 4,860,061 |
| 2024-07-26 | 6.13 | 6.24 | 6.09 | 6.21 | +1.64% | 9,581 | 5,941,987 |
| 2024-07-25 | 6.08 | 6.16 | 6.01 | 6.11 | +0.49% | 8,417 | 5,134,021 |
| 2024-07-24 | 6.07 | 6.16 | 6.04 | 6.08 | -0.82% | 9,728 | 5,918,095 |
| 2024-07-23 | 6.15 | 6.21 | 6.1 | 6.13 | -0.33% | 16,403 | 10,099,189 |
| 2024-07-22 | 6.17 | 6.21 | 6.11 | 6.15 | -0.32% | 11,034 | 6,804,759 |
| 2024-07-19 | 6.2 | 6.24 | 6.08 | 6.17 | -0.64% | 9,722 | 5,995,299 |
| 2024-07-18 | 6.17 | 6.21 | 6.09 | 6.21 | +0.32% | 10,284 | 6,309,733 |
| 2024-07-17 | 6.3 | 6.34 | 6.18 | 6.19 | -1.75% | 10,485 | 6,537,055 |
| 2024-07-16 | 6.33 | 6.38 | 6.25 | 6.3 | -0.47% | 14,090 | 8,885,854 |
| 2024-07-15 | 6.33 | 6.4 | 6.3 | 6.33 | -0.78% | 15,636 | 9,925,492 |
| 2024-07-12 | 6.27 | 6.45 | 6.26 | 6.38 | +1.27% | 21,230 | 13,546,961 |
| 2024-07-11 | 6.15 | 6.31 | 6.1 | 6.3 | +2.94% | 24,156 | 15,066,033 |
| 2024-07-10 | 6.02 | 6.18 | 6.02 | 6.12 | +2.34% | 22,654 | 13,881,054 |
| 2024-07-09 | 5.81 | 5.99 | 5.75 | 5.98 | +2.93% | 18,877 | 11,092,178 |
| 2024-07-08 | 5.95 | 6.12 | 5.77 | 5.81 | -5.22% | 14,599 | 8,556,675 |
| 2024-07-05 | 6.07 | 6.15 | 5.98 | 6.13 | +0.16% | 11,488 | 6,990,733 |
| 2024-07-04 | 6.28 | 6.31 | 6.07 | 6.12 | -2.86% | 16,830 | 10,349,769 |
| 2024-07-03 | 6.35 | 6.41 | 6.28 | 6.3 | -0.79% | 11,539 | 7,319,430 |
| 2024-07-02 | 6.27 | 6.41 | 6.24 | 6.35 | +1.6% | 17,227 | 10,890,812 |
| 2024-07-01 | 6.16 | 6.26 | 6.12 | 6.25 | +1.63% | 13,399 | 8,278,601 |
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：