股票概览
6.91
+2.22%
+0.15
6.71
开盘价
6.93
最高价
6.71
最低价
102,570
成交量
数据更新至: 2024-07-31
技术指标
6.82
MA5 (5日均线)
6.76
MA10 (10日均线)
6.90
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 | 6.71 | 6.93 | 6.71 | 6.91 | +2.22% | 102,570 | 70,175,186 |
| 2024-07-30 | 6.66 | 6.8 | 6.59 | 6.76 | +0.45% | 51,610 | 34,586,526 |
| 2024-07-29 | 6.8 | 6.85 | 6.71 | 6.73 | -0.74% | 43,913 | 29,649,790 |
| 2024-07-26 | 6.72 | 6.84 | 6.63 | 6.78 | -1.74% | 105,299 | 70,977,487 |
| 2024-07-25 | 6.48 | 6.94 | 6.4 | 6.9 | +5.5% | 116,495 | 78,897,692 |
| 2024-07-24 | 6.5 | 6.7 | 6.43 | 6.54 | -0.46% | 67,283 | 44,186,233 |
| 2024-07-23 | 6.91 | 6.91 | 6.56 | 6.57 | -4.23% | 66,784 | 44,955,186 |
| 2024-07-22 | 6.8 | 6.94 | 6.79 | 6.86 | -0.44% | 50,786 | 34,863,057 |
| 2024-07-19 | 6.6 | 7.12 | 6.56 | 6.89 | +2.99% | 93,336 | 64,533,849 |
| 2024-07-18 | 6.4 | 6.69 | 6.35 | 6.69 | +3.4% | 71,139 | 46,554,005 |
| 2024-07-17 | 6.64 | 6.71 | 6.45 | 6.47 | -3% | 58,893 | 38,459,350 |
| 2024-07-16 | 6.88 | 6.91 | 6.59 | 6.67 | -3.05% | 69,344 | 46,385,950 |
| 2024-07-15 | 7.13 | 7.16 | 6.85 | 6.88 | -4.04% | 53,652 | 37,255,173 |
| 2024-07-12 | 7.26 | 7.31 | 7.12 | 7.17 | -1.78% | 41,901 | 30,227,656 |
| 2024-07-11 | 7.32 | 7.33 | 7.17 | 7.3 | +2.38% | 44,998 | 32,724,620 |
| 2024-07-10 | 7.15 | 7.35 | 7.04 | 7.13 | +0.14% | 46,849 | 33,657,811 |
| 2024-07-09 | 6.93 | 7.18 | 6.82 | 7.12 | +2.59% | 61,532 | 43,471,095 |
| 2024-07-08 | 7.3 | 7.35 | 6.92 | 6.94 | -5.32% | 65,993 | 46,363,717 |
| 2024-07-05 | 7.25 | 7.38 | 7.2 | 7.33 | 0% | 35,704 | 26,087,649 |
| 2024-07-04 | 7.58 | 7.67 | 7.31 | 7.33 | -3.55% | 49,397 | 36,840,722 |
| 2024-07-03 | 7.65 | 7.75 | 7.54 | 7.6 | -0.65% | 39,993 | 30,562,428 |
| 2024-07-02 | 7.7 | 7.8 | 7.64 | 7.65 | -0.65% | 40,511 | 31,226,933 |
| 2024-07-01 | 7.75 | 7.86 | 7.61 | 7.7 | -1.03% | 56,222 | 43,210,426 |
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：