股票概览
6.64
+3.27%
+0.21
6.49
开盘价
6.66
最高价
6.43
最低价
26,226
成交量
数据更新至: 2024-07-31
技术指标
6.43
MA5 (5日均线)
6.46
MA10 (10日均线)
6.39
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 | 6.49 | 6.66 | 6.43 | 6.64 | +3.27% | 26,226 | 17,259,352 |
| 2024-07-30 | 6.38 | 6.45 | 6.34 | 6.43 | +0.78% | 12,771 | 8,190,240 |
| 2024-07-29 | 6.5 | 6.5 | 6.33 | 6.38 | 0% | 6,525 | 4,166,020 |
| 2024-07-26 | 6.36 | 6.41 | 6.32 | 6.38 | +0.79% | 9,017 | 5,746,964 |
| 2024-07-25 | 6.25 | 6.43 | 6.22 | 6.33 | +0.64% | 11,423 | 7,230,378 |
| 2024-07-24 | 6.44 | 6.51 | 6.28 | 6.29 | -2.78% | 19,717 | 12,529,881 |
| 2024-07-23 | 6.57 | 6.57 | 6.46 | 6.47 | -1.67% | 19,431 | 12,620,612 |
| 2024-07-22 | 6.59 | 6.62 | 6.51 | 6.58 | -0.75% | 19,415 | 12,751,673 |
| 2024-07-19 | 6.5 | 6.73 | 6.43 | 6.63 | +2% | 40,032 | 26,512,402 |
| 2024-07-18 | 6.38 | 6.76 | 6.31 | 6.5 | +3.34% | 54,689 | 35,726,636 |
| 2024-07-17 | 6.24 | 6.37 | 6.2 | 6.29 | +0.64% | 11,051 | 6,954,905 |
| 2024-07-16 | 6.23 | 6.31 | 6.19 | 6.25 | -0.32% | 11,938 | 7,444,428 |
| 2024-07-15 | 6.42 | 6.48 | 6.26 | 6.27 | -2.49% | 13,824 | 8,735,214 |
| 2024-07-12 | 6.3 | 6.5 | 6.3 | 6.43 | +0.47% | 19,474 | 12,563,598 |
| 2024-07-11 | 6.29 | 6.44 | 6.27 | 6.4 | +3.73% | 19,575 | 12,469,543 |
| 2024-07-10 | 6.28 | 6.35 | 6.15 | 6.17 | -1.59% | 14,111 | 8,766,476 |
| 2024-07-09 | 6.25 | 6.31 | 6.11 | 6.27 | +0.48% | 15,708 | 9,742,642 |
| 2024-07-08 | 6.46 | 6.47 | 6.23 | 6.24 | -3.41% | 12,970 | 8,165,731 |
| 2024-07-05 | 6.32 | 6.47 | 6.21 | 6.46 | +2.38% | 19,039 | 12,107,275 |
| 2024-07-04 | 6.49 | 6.54 | 6.27 | 6.31 | -3.07% | 17,959 | 11,442,373 |
| 2024-07-03 | 6.52 | 6.57 | 6.47 | 6.51 | -0.31% | 8,868 | 5,781,241 |
| 2024-07-02 | 6.49 | 6.58 | 6.42 | 6.53 | +0.46% | 11,425 | 7,457,576 |
| 2024-07-01 | 6.51 | 6.52 | 6.3 | 6.5 | +1.56% | 14,606 | 9,361,978 |
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：