股票概览
7.25
+10.02%
+0.66
6.6
开盘价
7.25
最高价
6.58
最低价
100,648
成交量
数据更新至: 2024-07-31
技术指标
6.70
MA5 (5日均线)
6.56
MA10 (10日均线)
6.58
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 | 7.25 | 6.58 | 7.25 | +10.02% | 100,648 | 70,676,472 |
| 2024-07-30 | 6.55 | 6.67 | 6.52 | 6.59 | -0.45% | 79,865 | 52,731,174 |
| 2024-07-29 | 6.67 | 6.73 | 6.5 | 6.62 | 0% | 122,927 | 81,168,616 |
| 2024-07-26 | 6.52 | 7.06 | 6.39 | 6.62 | +3.12% | 173,322 | 116,885,101 |
| 2024-07-25 | 6.25 | 6.5 | 6.22 | 6.42 | +2.56% | 50,820 | 32,500,010 |
| 2024-07-24 | 6.38 | 6.39 | 6.23 | 6.26 | -2.34% | 45,048 | 28,402,843 |
| 2024-07-23 | 6.51 | 6.64 | 6.4 | 6.41 | -1.54% | 47,829 | 31,210,759 |
| 2024-07-22 | 6.51 | 6.59 | 6.4 | 6.51 | +0.31% | 48,521 | 31,561,964 |
| 2024-07-19 | 6.44 | 6.55 | 6.31 | 6.49 | +1.09% | 51,011 | 32,909,280 |
| 2024-07-18 | 6.45 | 6.45 | 6.24 | 6.42 | -0.16% | 39,386 | 25,030,667 |
| 2024-07-17 | 6.51 | 6.55 | 6.4 | 6.43 | -1.23% | 39,298 | 25,326,150 |
| 2024-07-16 | 6.55 | 6.6 | 6.48 | 6.51 | -0.31% | 32,672 | 21,312,988 |
| 2024-07-15 | 6.67 | 6.7 | 6.5 | 6.53 | -2.39% | 36,311 | 23,825,704 |
| 2024-07-12 | 6.75 | 6.8 | 6.65 | 6.69 | 0% | 34,347 | 23,065,615 |
| 2024-07-11 | 6.61 | 6.78 | 6.56 | 6.69 | +2.29% | 49,399 | 33,094,620 |
| 2024-07-10 | 6.55 | 6.7 | 6.45 | 6.54 | 0% | 45,561 | 30,017,540 |
| 2024-07-09 | 6.72 | 6.72 | 6.32 | 6.54 | -0.3% | 65,081 | 42,072,484 |
| 2024-07-08 | 6.82 | 6.82 | 6.54 | 6.56 | -3.81% | 47,656 | 31,596,181 |
| 2024-07-05 | 6.72 | 6.87 | 6.61 | 6.82 | +1.94% | 45,839 | 30,983,674 |
| 2024-07-04 | 6.92 | 7.07 | 6.66 | 6.69 | -3.88% | 51,430 | 34,931,724 |
| 2024-07-03 | 7 | 7.12 | 6.95 | 6.96 | -0.71% | 35,118 | 24,593,936 |
| 2024-07-02 | 7.15 | 7.19 | 7 | 7.01 | -0.99% | 44,088 | 31,272,835 |
| 2024-07-01 | 7.06 | 7.18 | 6.92 | 7.08 | -0.42% | 47,665 | 33,549,884 |
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：