股票概览
6.95
+2.06%
+0.14
6.81
开盘价
7.03
最高价
6.77
最低价
47,642
成交量
数据更新至: 2024-07-31
技术指标
6.78
MA5 (5日均线)
6.80
MA10 (10日均线)
6.80
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 | 6.81 | 7.03 | 6.77 | 6.95 | +2.06% | 47,642 | 32,916,588 |
| 2024-07-30 | 6.67 | 6.89 | 6.66 | 6.81 | +1.79% | 35,733 | 24,303,035 |
| 2024-07-29 | 6.71 | 6.76 | 6.61 | 6.69 | -0.3% | 20,034 | 13,353,820 |
| 2024-07-26 | 6.72 | 6.8 | 6.67 | 6.71 | -0.15% | 27,524 | 18,500,319 |
| 2024-07-25 | 6.54 | 6.86 | 6.33 | 6.72 | +2.44% | 39,426 | 26,114,784 |
| 2024-07-24 | 6.75 | 6.79 | 6.5 | 6.56 | -3.1% | 42,168 | 27,920,531 |
| 2024-07-23 | 6.9 | 6.94 | 6.75 | 6.77 | -2.59% | 38,272 | 26,199,536 |
| 2024-07-22 | 6.9 | 7.07 | 6.82 | 6.95 | +1.16% | 43,900 | 30,567,828 |
| 2024-07-19 | 6.85 | 6.94 | 6.82 | 6.87 | -0.87% | 32,786 | 22,550,815 |
| 2024-07-18 | 6.87 | 7 | 6.76 | 6.93 | -1.42% | 48,775 | 33,480,133 |
| 2024-07-17 | 6.97 | 7.08 | 6.92 | 7.03 | -0.99% | 46,988 | 32,929,907 |
| 2024-07-16 | 6.67 | 7.2 | 6.58 | 7.1 | +6.45% | 102,800 | 71,981,073 |
| 2024-07-15 | 6.7 | 6.82 | 6.56 | 6.67 | -0.3% | 32,404 | 21,478,784 |
| 2024-07-12 | 6.9 | 7.05 | 6.69 | 6.69 | -1.91% | 59,970 | 41,327,040 |
| 2024-07-11 | 6.68 | 6.85 | 6.58 | 6.82 | +3.65% | 60,324 | 40,874,641 |
| 2024-07-10 | 6.57 | 6.71 | 6.35 | 6.58 | -0.15% | 51,092 | 33,478,647 |
| 2024-07-09 | 6.65 | 6.72 | 6.33 | 6.59 | -1.05% | 66,526 | 43,381,417 |
| 2024-07-08 | 6.92 | 6.92 | 6.6 | 6.66 | -4.58% | 63,396 | 42,614,572 |
| 2024-07-05 | 6.89 | 7.05 | 6.51 | 6.98 | +1.9% | 58,621 | 40,196,231 |
| 2024-07-04 | 7.15 | 7.18 | 6.85 | 6.85 | -5.52% | 83,831 | 58,606,939 |
| 2024-07-03 | 7.08 | 7.37 | 7.07 | 7.25 | +1.54% | 90,270 | 65,179,664 |
| 2024-07-02 | 7.06 | 7.2 | 6.91 | 7.14 | +0.85% | 91,467 | 65,111,042 |
| 2024-07-01 | 6.83 | 7.22 | 6.83 | 7.08 | +2.61% | 87,369 | 61,484,854 |
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：