股票概览
7.09
+3.05%
+0.21
6.87
开盘价
7.2
最高价
6.81
最低价
179,482
成交量
数据更新至: 2024-07-31
技术指标
6.92
MA5 (5日均线)
6.96
MA10 (10日均线)
6.70
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 | 6.87 | 7.2 | 6.81 | 7.09 | +3.05% | 179,482 | 127,329,659 |
| 2024-07-30 | 6.72 | 6.95 | 6.7 | 6.88 | +0.88% | 100,424 | 68,600,022 |
| 2024-07-29 | 6.88 | 7.06 | 6.78 | 6.82 | -2.29% | 113,683 | 78,232,916 |
| 2024-07-26 | 6.79 | 7.04 | 6.66 | 6.98 | +2.2% | 146,030 | 100,024,149 |
| 2024-07-25 | 6.66 | 7.14 | 6.43 | 6.83 | 0% | 147,534 | 100,022,634 |
| 2024-07-24 | 6.66 | 7.28 | 6.66 | 6.83 | +0.44% | 139,638 | 97,086,870 |
| 2024-07-23 | 6.91 | 7.12 | 6.76 | 6.8 | -2.58% | 125,304 | 86,644,567 |
| 2024-07-22 | 7.16 | 7.16 | 6.83 | 6.98 | -3.32% | 150,656 | 104,813,378 |
| 2024-07-19 | 7.07 | 7.48 | 6.94 | 7.22 | +0.98% | 254,223 | 183,380,191 |
| 2024-07-18 | 6.91 | 7.35 | 6.66 | 7.15 | +1.42% | 239,868 | 169,026,283 |
| 2024-07-17 | 6.89 | 7.06 | 6.77 | 7.05 | +0.43% | 236,212 | 163,743,035 |
| 2024-07-16 | 7.3 | 7.3 | 6.82 | 7.02 | -4.62% | 337,745 | 235,906,876 |
| 2024-07-15 | 6.21 | 7.36 | 6.21 | 7.36 | +20.07% | 252,634 | 178,662,465 |
| 2024-07-12 | 6.17 | 6.33 | 6.1 | 6.13 | -0.16% | 48,056 | 29,818,907 |
| 2024-07-11 | 6.03 | 6.15 | 6.02 | 6.14 | +3.72% | 51,135 | 31,199,763 |
| 2024-07-10 | 6.09 | 6.1 | 5.9 | 5.92 | -3.58% | 48,175 | 28,791,814 |
| 2024-07-09 | 6.23 | 6.23 | 5.89 | 6.14 | +0.16% | 50,113 | 30,252,030 |
| 2024-07-08 | 6.3 | 6.36 | 6.11 | 6.13 | -3.16% | 33,048 | 20,463,087 |
| 2024-07-05 | 6.18 | 6.4 | 6.09 | 6.33 | +2.76% | 38,542 | 24,192,634 |
| 2024-07-04 | 6.49 | 6.59 | 6.16 | 6.16 | -5.08% | 43,710 | 27,441,773 |
| 2024-07-03 | 6.48 | 6.58 | 6.41 | 6.49 | -0.15% | 33,745 | 22,002,817 |
| 2024-07-02 | 6.41 | 6.62 | 6.41 | 6.5 | +1.4% | 41,049 | 26,763,450 |
| 2024-07-01 | 6.27 | 6.44 | 6.21 | 6.41 | +2.07% | 34,533 | 21,850,327 |
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：