股票概览
6.83
+3.64%
+0.24
6.63
开盘价
6.85
最高价
6.55
最低价
18,356
成交量
数据更新至: 2024-07-31
技术指标
6.50
MA5 (5日均线)
6.49
MA10 (10日均线)
6.62
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 | 6.63 | 6.85 | 6.55 | 6.83 | +3.64% | 18,356 | 12,337,304 |
| 2024-07-30 | 6.41 | 6.72 | 6.37 | 6.59 | +2.65% | 20,913 | 13,696,518 |
| 2024-07-29 | 6.39 | 6.54 | 6.23 | 6.42 | +0.63% | 13,370 | 8,537,399 |
| 2024-07-26 | 6.35 | 6.42 | 6.3 | 6.38 | +1.27% | 12,634 | 8,039,559 |
| 2024-07-25 | 6.28 | 6.46 | 6.2 | 6.3 | +0.32% | 17,558 | 11,089,636 |
| 2024-07-24 | 6.51 | 6.58 | 6.28 | 6.28 | -3.53% | 11,390 | 7,245,352 |
| 2024-07-23 | 6.73 | 6.78 | 6.51 | 6.51 | -2.69% | 9,679 | 6,440,516 |
| 2024-07-22 | 6.5 | 6.7 | 6.5 | 6.69 | +2.29% | 14,631 | 9,713,683 |
| 2024-07-19 | 6.44 | 6.58 | 6.35 | 6.54 | +2.67% | 13,405 | 8,723,183 |
| 2024-07-18 | 6.48 | 6.48 | 6.26 | 6.37 | -2.45% | 13,807 | 8,746,758 |
| 2024-07-17 | 6.73 | 6.75 | 6.53 | 6.53 | -2.54% | 8,441 | 5,570,418 |
| 2024-07-16 | 6.51 | 6.72 | 6.49 | 6.7 | +1.98% | 13,762 | 9,101,839 |
| 2024-07-15 | 6.78 | 6.86 | 6.53 | 6.57 | -3.81% | 12,226 | 8,094,492 |
| 2024-07-12 | 6.97 | 7.05 | 6.8 | 6.83 | -2.01% | 11,145 | 7,687,301 |
| 2024-07-11 | 6.89 | 6.99 | 6.71 | 6.97 | +4.65% | 13,556 | 9,325,479 |
| 2024-07-10 | 6.78 | 6.83 | 6.62 | 6.66 | -2.49% | 9,123 | 6,132,806 |
| 2024-07-09 | 6.51 | 6.83 | 6.48 | 6.83 | +2.86% | 12,104 | 8,080,951 |
| 2024-07-08 | 6.97 | 7.05 | 6.58 | 6.64 | -4.46% | 13,628 | 9,121,721 |
| 2024-07-05 | 6.87 | 7.02 | 6.67 | 6.95 | +1.61% | 10,825 | 7,431,569 |
| 2024-07-04 | 7.12 | 7.28 | 6.82 | 6.84 | -4.74% | 13,552 | 9,463,696 |
| 2024-07-03 | 7.22 | 7.28 | 7.11 | 7.18 | -1.37% | 9,987 | 7,169,975 |
| 2024-07-02 | 7 | 7.32 | 6.98 | 7.28 | +4% | 20,663 | 14,934,794 |
| 2024-07-01 | 7.03 | 7.1 | 6.82 | 7 | -0.43% | 18,159 | 12,578,106 |
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：