股票概览
6.73
+2.75%
+0.18
6.56
开盘价
6.77
最高价
6.51
最低价
79,094
成交量
数据更新至: 2024-07-31
技术指标
6.51
MA5 (5日均线)
6.53
MA10 (10日均线)
7.14
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 | 6.56 | 6.77 | 6.51 | 6.73 | +2.75% | 79,094 | 52,817,598 |
| 2024-07-30 | 6.53 | 6.62 | 6.45 | 6.55 | +0.15% | 51,795 | 33,840,821 |
| 2024-07-29 | 6.45 | 6.6 | 6.33 | 6.54 | +2.19% | 64,386 | 41,772,281 |
| 2024-07-26 | 6.3 | 6.42 | 6.26 | 6.4 | +1.27% | 47,984 | 30,599,799 |
| 2024-07-25 | 6.25 | 6.38 | 6.11 | 6.32 | -0.16% | 59,512 | 37,121,043 |
| 2024-07-24 | 6.47 | 6.58 | 6.26 | 6.33 | -1.86% | 69,328 | 44,166,371 |
| 2024-07-23 | 6.66 | 6.71 | 6.42 | 6.45 | -3.01% | 72,081 | 47,384,278 |
| 2024-07-22 | 6.6 | 6.73 | 6.56 | 6.65 | 0% | 72,907 | 48,534,057 |
| 2024-07-19 | 6.59 | 6.71 | 6.48 | 6.65 | +0.3% | 89,448 | 59,411,204 |
| 2024-07-18 | 6.59 | 6.69 | 6.38 | 6.63 | -4.19% | 136,526 | 89,325,770 |
| 2024-07-17 | 7.49 | 7.59 | 6.88 | 6.92 | -9.19% | 183,999 | 131,380,371 |
| 2024-07-16 | 7.5 | 7.72 | 7.45 | 7.62 | +1.33% | 133,035 | 100,906,373 |
| 2024-07-15 | 7.73 | 7.74 | 7.38 | 7.52 | -4.57% | 157,941 | 118,351,289 |
| 2024-07-12 | 8 | 8.06 | 7.76 | 7.88 | -5.63% | 220,463 | 173,988,908 |
| 2024-07-11 | 8.05 | 8.5 | 7.84 | 8.35 | +4.11% | 345,347 | 282,668,189 |
| 2024-07-10 | 7.93 | 8.22 | 7.61 | 8.02 | -1.23% | 292,477 | 231,248,449 |
| 2024-07-09 | 7.64 | 8.39 | 7.64 | 8.12 | -3.56% | 413,032 | 329,480,330 |
| 2024-07-08 | 7.3 | 8.76 | 7.21 | 8.42 | +15.34% | 515,706 | 430,487,331 |
| 2024-07-05 | 7.1 | 7.3 | 6.74 | 7.3 | -0.41% | 172,177 | 121,522,026 |
| 2024-07-04 | 7.04 | 8.27 | 7.03 | 7.33 | +3.09% | 225,396 | 169,458,492 |
| 2024-07-03 | 7.16 | 7.44 | 7 | 7.11 | -2.34% | 80,674 | 57,815,176 |
| 2024-07-02 | 6.97 | 7.28 | 6.9 | 7.28 | +4.15% | 87,619 | 62,570,225 |
| 2024-07-01 | 7.2 | 7.3 | 6.82 | 6.99 | -3.59% | 73,540 | 51,363,256 |
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：