股票概览
7.08
+2.61%
+0.18
6.89
开盘价
7.2
最高价
6.8
最低价
285,240
成交量
数据更新至: 2024-07-31
技术指标
6.81
MA5 (5日均线)
6.66
MA10 (10日均线)
6.72
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 | 6.89 | 7.2 | 6.8 | 7.08 | +2.61% | 285,240 | 201,343,244 |
| 2024-07-30 | 6.85 | 6.98 | 6.8 | 6.9 | -0.14% | 168,910 | 116,308,500 |
| 2024-07-29 | 6.76 | 7.09 | 6.75 | 6.91 | +3.13% | 250,345 | 172,810,118 |
| 2024-07-26 | 6.44 | 6.76 | 6.44 | 6.7 | +3.88% | 166,029 | 110,425,747 |
| 2024-07-25 | 6.32 | 6.56 | 6.29 | 6.45 | +0.78% | 81,753 | 52,707,603 |
| 2024-07-24 | 6.35 | 6.57 | 6.33 | 6.4 | -0.62% | 89,642 | 57,706,154 |
| 2024-07-23 | 6.62 | 6.67 | 6.44 | 6.44 | -3.3% | 97,394 | 63,750,756 |
| 2024-07-22 | 6.48 | 6.68 | 6.48 | 6.66 | +1.99% | 100,941 | 66,762,451 |
| 2024-07-19 | 6.43 | 6.6 | 6.42 | 6.53 | +0.62% | 85,524 | 55,851,715 |
| 2024-07-18 | 6.52 | 6.53 | 6.32 | 6.49 | -0.76% | 112,301 | 72,148,951 |
| 2024-07-17 | 6.66 | 6.68 | 6.52 | 6.54 | -1.8% | 96,140 | 63,149,620 |
| 2024-07-16 | 6.64 | 6.71 | 6.51 | 6.66 | -0.45% | 121,818 | 80,429,303 |
| 2024-07-15 | 6.92 | 6.95 | 6.65 | 6.69 | -2.62% | 141,517 | 95,195,371 |
| 2024-07-12 | 7.08 | 7.08 | 6.87 | 6.87 | -3.24% | 184,691 | 128,599,765 |
| 2024-07-11 | 7 | 7.15 | 6.95 | 7.1 | +2.31% | 237,564 | 167,950,179 |
| 2024-07-10 | 7.05 | 7.14 | 6.92 | 6.94 | -2.94% | 237,654 | 166,117,239 |
| 2024-07-09 | 6.7 | 7.25 | 6.65 | 7.15 | +4.69% | 355,360 | 248,597,567 |
| 2024-07-08 | 6.57 | 6.96 | 6.48 | 6.83 | +2.25% | 306,697 | 207,772,362 |
| 2024-07-05 | 6.42 | 7.28 | 6.42 | 6.68 | +5.03% | 319,640 | 218,824,126 |
| 2024-07-04 | 6.54 | 6.57 | 6.33 | 6.36 | -3.34% | 126,805 | 81,608,235 |
| 2024-07-03 | 6.79 | 6.82 | 6.55 | 6.58 | -3.94% | 196,767 | 130,289,871 |
| 2024-07-02 | 6.77 | 7.02 | 6.68 | 6.85 | +0.59% | 276,380 | 189,567,404 |
| 2024-07-01 | 6.88 | 6.96 | 6.66 | 6.81 | -2.44% | 323,784 | 220,611,877 |
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：