股票概览
6.6
+0.61%
+0.04
6.5
开盘价
6.71
最高价
6.46
最低价
43,880
成交量
数据更新至: 2024-07-31
技术指标
6.59
MA5 (5日均线)
6.76
MA10 (10日均线)
7.04
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 | 6.5 | 6.71 | 6.46 | 6.6 | +0.61% | 43,880 | 28,984,690 |
| 2024-07-30 | 6.61 | 6.65 | 6.44 | 6.56 | -1.8% | 41,508 | 27,163,839 |
| 2024-07-29 | 6.54 | 6.87 | 6.44 | 6.68 | +3.41% | 39,626 | 26,427,666 |
| 2024-07-26 | 6.7 | 6.75 | 6.43 | 6.46 | -2.86% | 36,255 | 23,895,305 |
| 2024-07-25 | 6.6 | 6.73 | 6.47 | 6.65 | +0.76% | 27,526 | 18,193,834 |
| 2024-07-24 | 6.81 | 6.85 | 6.6 | 6.6 | -4.35% | 45,884 | 30,967,142 |
| 2024-07-23 | 7.19 | 7.25 | 6.88 | 6.9 | -4.17% | 36,705 | 25,857,997 |
| 2024-07-22 | 7.03 | 7.2 | 7.03 | 7.2 | +2.42% | 32,869 | 23,435,422 |
| 2024-07-19 | 6.91 | 7.11 | 6.85 | 7.03 | +1.59% | 28,696 | 20,126,460 |
| 2024-07-18 | 7 | 7.02 | 6.85 | 6.92 | -1.56% | 25,480 | 17,605,640 |
| 2024-07-17 | 7 | 7.05 | 6.9 | 7.03 | -1.54% | 47,979 | 33,506,396 |
| 2024-07-16 | 7.22 | 7.32 | 7.03 | 7.14 | -2.33% | 38,415 | 27,557,585 |
| 2024-07-15 | 7.43 | 7.45 | 7.23 | 7.31 | -1.48% | 44,187 | 32,341,473 |
| 2024-07-12 | 7.35 | 7.45 | 7.28 | 7.42 | +0.95% | 36,393 | 26,848,853 |
| 2024-07-11 | 7.35 | 7.41 | 7.27 | 7.35 | +0.82% | 35,063 | 25,697,030 |
| 2024-07-10 | 7.27 | 7.47 | 7.26 | 7.29 | -1.35% | 44,071 | 32,353,461 |
| 2024-07-09 | 7.44 | 7.45 | 7.21 | 7.39 | -0.67% | 52,626 | 38,595,242 |
| 2024-07-08 | 7.4 | 7.56 | 7.28 | 7.44 | -0.8% | 59,115 | 43,797,850 |
| 2024-07-05 | 7.26 | 7.5 | 7.22 | 7.5 | +3.45% | 65,431 | 48,349,202 |
| 2024-07-04 | 7.11 | 7.28 | 7.06 | 7.25 | +0.97% | 53,425 | 38,245,773 |
| 2024-07-03 | 6.98 | 7.29 | 6.97 | 7.18 | +2.57% | 74,387 | 53,187,903 |
| 2024-07-02 | 7.23 | 7.52 | 6.86 | 7 | -3.98% | 105,299 | 75,236,661 |
| 2024-07-01 | 7.01 | 7.31 | 7.01 | 7.29 | +4.59% | 67,545 | 48,576,824 |
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：