股票概览
6.75
+1.05%
+0.07
6.68
开盘价
6.76
最高价
6.63
最低价
232,989
成交量
数据更新至: 2024-07-31
技术指标
6.73
MA5 (5日均线)
6.74
MA10 (10日均线)
6.90
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 | 6.68 | 6.76 | 6.63 | 6.75 | +1.05% | 232,989 | 156,103,124 |
| 2024-07-30 | 6.73 | 6.75 | 6.64 | 6.68 | -1.18% | 133,929 | 89,455,402 |
| 2024-07-29 | 6.79 | 6.81 | 6.74 | 6.76 | 0% | 96,707 | 65,489,181 |
| 2024-07-26 | 6.73 | 6.79 | 6.71 | 6.76 | +0.6% | 110,786 | 74,884,872 |
| 2024-07-25 | 6.71 | 6.79 | 6.65 | 6.72 | -0.15% | 133,841 | 89,886,173 |
| 2024-07-24 | 6.65 | 6.79 | 6.61 | 6.73 | +1.05% | 160,879 | 108,024,955 |
| 2024-07-23 | 6.7 | 6.75 | 6.64 | 6.66 | -0.6% | 132,692 | 88,936,509 |
| 2024-07-22 | 6.79 | 6.82 | 6.66 | 6.7 | -1.47% | 133,508 | 89,605,394 |
| 2024-07-19 | 6.8 | 6.83 | 6.74 | 6.8 | -0.44% | 117,435 | 79,673,136 |
| 2024-07-18 | 6.78 | 6.85 | 6.72 | 6.83 | +0.29% | 140,857 | 95,581,326 |
| 2024-07-17 | 6.97 | 6.99 | 6.77 | 6.81 | -2.3% | 199,021 | 136,140,972 |
| 2024-07-16 | 7 | 7.02 | 6.94 | 6.97 | -0.43% | 110,416 | 76,937,628 |
| 2024-07-15 | 7 | 7.03 | 6.91 | 7 | -0.43% | 166,700 | 116,153,901 |
| 2024-07-12 | 7.03 | 7.14 | 7 | 7.03 | -0.71% | 158,762 | 112,025,201 |
| 2024-07-11 | 7.06 | 7.11 | 6.96 | 7.08 | +1.29% | 249,481 | 175,508,923 |
| 2024-07-10 | 7.25 | 7.27 | 6.98 | 6.99 | -4.25% | 364,155 | 256,973,067 |
| 2024-07-09 | 7.12 | 7.3 | 7.03 | 7.3 | +2.38% | 232,209 | 166,690,968 |
| 2024-07-08 | 7.1 | 7.2 | 7.04 | 7.13 | +0.42% | 202,604 | 144,450,740 |
| 2024-07-05 | 7.26 | 7.29 | 7.02 | 7.1 | -2.07% | 227,492 | 161,398,992 |
| 2024-07-04 | 7.35 | 7.37 | 7.23 | 7.25 | -0.96% | 171,547 | 125,130,522 |
| 2024-07-03 | 7.4 | 7.48 | 7.31 | 7.32 | -1.35% | 170,205 | 125,526,896 |
| 2024-07-02 | 7.4 | 7.43 | 7.34 | 7.42 | +0.54% | 200,931 | 148,629,442 |
| 2024-07-01 | 7.3 | 7.4 | 7.27 | 7.38 | +1.1% | 228,672 | 167,808,152 |
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：