股票概览
6.73
+2.28%
+0.15
6.6
开盘价
6.78
最高价
6.52
最低价
399,460
成交量
数据更新至: 2024-07-31
技术指标
6.71
MA5 (5日均线)
6.92
MA10 (10日均线)
7.14
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 | 6.6 | 6.78 | 6.52 | 6.73 | +2.28% | 399,460 | 267,410,189 |
| 2024-07-30 | 6.63 | 6.65 | 6.48 | 6.58 | -1.35% | 293,566 | 192,171,790 |
| 2024-07-29 | 6.73 | 6.75 | 6.65 | 6.67 | -1.19% | 285,160 | 190,601,094 |
| 2024-07-26 | 6.51 | 6.78 | 6.5 | 6.75 | -0.88% | 538,183 | 359,497,987 |
| 2024-07-25 | 6.95 | 6.97 | 6.74 | 6.81 | -2.44% | 633,781 | 432,110,309 |
| 2024-07-24 | 7 | 7.07 | 6.95 | 6.98 | -0.43% | 418,843 | 292,862,520 |
| 2024-07-23 | 7.15 | 7.21 | 7.01 | 7.01 | -2.09% | 292,298 | 207,433,690 |
| 2024-07-22 | 7.29 | 7.31 | 7.12 | 7.16 | -1.92% | 347,108 | 249,283,614 |
| 2024-07-19 | 7.17 | 7.31 | 7.11 | 7.3 | +1.81% | 369,073 | 267,724,865 |
| 2024-07-18 | 7.14 | 7.23 | 7.09 | 7.17 | +0.14% | 293,687 | 210,533,497 |
| 2024-07-17 | 7.27 | 7.29 | 7.08 | 7.16 | -1.38% | 405,304 | 289,456,520 |
| 2024-07-16 | 7.38 | 7.39 | 7.24 | 7.26 | -1.63% | 306,014 | 222,820,868 |
| 2024-07-15 | 7.4 | 7.48 | 7.34 | 7.38 | -0.81% | 263,849 | 195,113,058 |
| 2024-07-12 | 7.55 | 7.6 | 7.43 | 7.44 | -2.23% | 316,455 | 236,763,395 |
| 2024-07-11 | 7.37 | 7.7 | 7.37 | 7.61 | +3.96% | 521,251 | 393,537,974 |
| 2024-07-10 | 7.38 | 7.41 | 7.29 | 7.32 | -1.35% | 379,024 | 277,938,402 |
| 2024-07-09 | 7.25 | 7.46 | 7.18 | 7.42 | +2.06% | 489,955 | 359,479,028 |
| 2024-07-08 | 7.37 | 7.38 | 7.25 | 7.27 | -1.62% | 336,941 | 246,188,801 |
| 2024-07-05 | 7.34 | 7.41 | 7.27 | 7.39 | +0.68% | 274,560 | 201,739,445 |
| 2024-07-04 | 7.38 | 7.42 | 7.28 | 7.34 | -0.27% | 392,175 | 287,943,408 |
| 2024-07-03 | 7.57 | 7.6 | 7.34 | 7.36 | -3.54% | 539,335 | 400,755,319 |
| 2024-07-02 | 7.84 | 7.88 | 7.43 | 7.63 | -2.18% | 710,826 | 540,296,942 |
| 2024-07-01 | 7.71 | 7.82 | 7.64 | 7.8 | +1.56% | 404,476 | 313,817,054 |
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：