股票概览
6.82
+2.71%
+0.18
6.61
开盘价
6.82
最高价
6.59
最低价
67,157
成交量
数据更新至: 2024-07-31
技术指标
6.59
MA5 (5日均线)
6.68
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 | 6.61 | 6.82 | 6.59 | 6.82 | +2.71% | 67,157 | 45,238,480 |
| 2024-07-30 | 6.51 | 6.86 | 6.5 | 6.64 | +1.84% | 66,614 | 44,488,061 |
| 2024-07-29 | 6.39 | 6.57 | 6.39 | 6.52 | +1.4% | 44,693 | 28,984,471 |
| 2024-07-26 | 6.46 | 6.62 | 6.43 | 6.43 | -1.53% | 58,940 | 38,252,743 |
| 2024-07-25 | 6.33 | 6.88 | 6.18 | 6.53 | +2.03% | 84,667 | 55,735,945 |
| 2024-07-24 | 6.65 | 6.69 | 6.35 | 6.4 | -4.19% | 67,503 | 43,679,682 |
| 2024-07-23 | 6.8 | 6.95 | 6.68 | 6.68 | -1.76% | 59,164 | 40,286,260 |
| 2024-07-22 | 6.75 | 6.88 | 6.69 | 6.8 | +0.29% | 57,459 | 38,936,730 |
| 2024-07-19 | 7.16 | 7.16 | 6.78 | 6.78 | -5.31% | 114,085 | 78,887,630 |
| 2024-07-18 | 7.09 | 7.37 | 6.61 | 7.16 | -3.24% | 144,762 | 100,993,645 |
| 2024-07-17 | 7.54 | 7.99 | 7.39 | 7.4 | +1.37% | 155,435 | 120,403,624 |
| 2024-07-16 | 7.32 | 7.6 | 7.23 | 7.3 | -0.27% | 69,242 | 50,854,095 |
| 2024-07-15 | 7.79 | 7.79 | 7.3 | 7.32 | -7.11% | 147,175 | 109,741,908 |
| 2024-07-12 | 7.66 | 8.48 | 7.6 | 7.88 | +2.74% | 198,564 | 159,317,656 |
| 2024-07-11 | 7.57 | 7.74 | 7.42 | 7.67 | +3.09% | 113,274 | 86,363,718 |
| 2024-07-10 | 7.4 | 7.78 | 7.31 | 7.44 | -3.38% | 118,576 | 89,101,109 |
| 2024-07-09 | 7.1 | 8 | 7 | 7.7 | +5.91% | 179,217 | 134,602,297 |
| 2024-07-08 | 7.68 | 7.68 | 7.16 | 7.27 | -6.19% | 130,865 | 95,771,692 |
| 2024-07-05 | 8.01 | 8.08 | 7.5 | 7.75 | -6.63% | 184,932 | 143,321,841 |
| 2024-07-04 | 7.9 | 8.49 | 7.52 | 8.3 | +5.73% | 251,299 | 202,040,657 |
| 2024-07-03 | 8.42 | 8.6 | 7.71 | 7.85 | -10.18% | 268,866 | 216,541,671 |
| 2024-07-02 | 9.07 | 10.12 | 8.58 | 8.74 | +1.39% | 397,763 | 373,740,023 |
| 2024-07-01 | 6.91 | 8.62 | 6.78 | 8.62 | +20.06% | 249,391 | 200,356,657 |
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：