股票概览
6.92
+1.02%
+0.07
6.86
开盘价
6.94
最高价
6.75
最低价
31,341
成交量
数据更新至: 2024-07-31
技术指标
6.87
MA5 (5日均线)
6.91
MA10 (10日均线)
7.01
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 | 6.86 | 6.94 | 6.75 | 6.92 | +1.02% | 31,341 | 21,529,371 |
| 2024-07-30 | 6.85 | 6.95 | 6.78 | 6.85 | 0% | 20,964 | 14,355,823 |
| 2024-07-29 | 6.93 | 6.96 | 6.81 | 6.85 | -0.44% | 15,462 | 10,619,068 |
| 2024-07-26 | 6.86 | 6.95 | 6.81 | 6.88 | +0.44% | 9,506 | 6,546,283 |
| 2024-07-25 | 6.87 | 6.98 | 6.64 | 6.85 | +1.18% | 16,561 | 11,336,446 |
| 2024-07-24 | 6.88 | 6.88 | 6.66 | 6.77 | -1.46% | 19,149 | 12,937,008 |
| 2024-07-23 | 7.05 | 7.08 | 6.82 | 6.87 | -1.86% | 17,458 | 12,057,814 |
| 2024-07-22 | 7.07 | 7.08 | 6.96 | 7 | -0.99% | 9,827 | 6,881,093 |
| 2024-07-19 | 7.02 | 7.09 | 6.95 | 7.07 | +0.28% | 12,182 | 8,571,609 |
| 2024-07-18 | 6.95 | 7.05 | 6.92 | 7.05 | 0% | 11,269 | 7,869,220 |
| 2024-07-17 | 7.05 | 7.12 | 6.97 | 7.05 | +0.86% | 18,450 | 13,010,219 |
| 2024-07-16 | 7.03 | 7.1 | 6.91 | 6.99 | -1.13% | 13,064 | 9,160,250 |
| 2024-07-15 | 7.09 | 7.18 | 7 | 7.07 | -0.28% | 8,875 | 6,270,906 |
| 2024-07-12 | 7.09 | 7.17 | 7.06 | 7.09 | +0.28% | 15,636 | 11,118,412 |
| 2024-07-11 | 7.2 | 7.26 | 7.06 | 7.07 | -0.7% | 25,226 | 17,960,594 |
| 2024-07-10 | 7.14 | 7.21 | 7.04 | 7.12 | -0.14% | 10,055 | 7,182,212 |
| 2024-07-09 | 7.05 | 7.17 | 6.93 | 7.13 | +0.14% | 13,870 | 9,796,505 |
| 2024-07-08 | 7.34 | 7.38 | 7.08 | 7.12 | -3% | 9,972 | 7,148,522 |
| 2024-07-05 | 7.25 | 7.35 | 7.12 | 7.34 | +1.94% | 12,921 | 9,398,149 |
| 2024-07-04 | 7.51 | 7.52 | 7.17 | 7.2 | -3.87% | 19,547 | 14,240,261 |
| 2024-07-03 | 7.42 | 7.58 | 7.42 | 7.49 | +0.4% | 9,966 | 7,469,719 |
| 2024-07-02 | 7.52 | 7.56 | 7.42 | 7.46 | -0.53% | 12,600 | 9,419,101 |
| 2024-07-01 | 7.52 | 7.62 | 7.43 | 7.5 | -0.27% | 11,546 | 8,658,069 |
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：