股票概览
7.12
+3.34%
+0.23
6.91
开盘价
7.14
最高价
6.82
最低价
25,089
成交量
数据更新至: 2024-07-31
技术指标
6.88
MA5 (5日均线)
6.80
MA10 (10日均线)
6.75
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 | 6.91 | 7.14 | 6.82 | 7.12 | +3.34% | 25,089 | 17,582,605 |
| 2024-07-30 | 6.77 | 6.92 | 6.71 | 6.89 | +1.77% | 17,208 | 11,793,477 |
| 2024-07-29 | 6.75 | 6.79 | 6.62 | 6.77 | -0.44% | 15,347 | 10,326,325 |
| 2024-07-26 | 6.9 | 6.9 | 6.72 | 6.8 | 0% | 22,017 | 14,964,012 |
| 2024-07-25 | 6.7 | 6.99 | 6.6 | 6.8 | +1.49% | 27,459 | 18,610,243 |
| 2024-07-24 | 6.74 | 6.82 | 6.59 | 6.7 | -1.47% | 21,159 | 14,136,957 |
| 2024-07-23 | 6.8 | 6.92 | 6.69 | 6.8 | +0.29% | 17,556 | 11,969,893 |
| 2024-07-22 | 6.75 | 6.81 | 6.61 | 6.78 | +1.04% | 13,165 | 8,853,192 |
| 2024-07-19 | 6.64 | 6.9 | 6.5 | 6.71 | +0.9% | 25,822 | 17,284,131 |
| 2024-07-18 | 6.58 | 6.68 | 6.39 | 6.65 | +0.76% | 26,103 | 16,956,803 |
| 2024-07-17 | 6.62 | 6.69 | 6.51 | 6.6 | +0.15% | 15,624 | 10,321,361 |
| 2024-07-16 | 6.62 | 6.64 | 6.51 | 6.59 | -0.15% | 17,897 | 11,772,939 |
| 2024-07-15 | 6.79 | 6.83 | 6.5 | 6.6 | -2.8% | 21,422 | 14,123,869 |
| 2024-07-12 | 6.84 | 6.98 | 6.73 | 6.79 | -0.59% | 22,157 | 15,156,069 |
| 2024-07-11 | 6.75 | 6.87 | 6.67 | 6.83 | +3.17% | 20,360 | 13,811,294 |
| 2024-07-10 | 6.74 | 6.76 | 6.54 | 6.62 | -2.5% | 26,978 | 17,884,570 |
| 2024-07-09 | 6.6 | 6.82 | 6.36 | 6.79 | +2.57% | 31,805 | 20,924,338 |
| 2024-07-08 | 6.89 | 6.89 | 6.57 | 6.62 | -2.93% | 18,512 | 12,314,285 |
| 2024-07-05 | 6.65 | 6.88 | 6.54 | 6.82 | +2.1% | 18,644 | 12,563,530 |
| 2024-07-04 | 7.07 | 7.07 | 6.63 | 6.68 | -3.61% | 23,330 | 15,754,958 |
| 2024-07-03 | 6.93 | 7.05 | 6.91 | 6.93 | -0.43% | 16,723 | 11,635,448 |
| 2024-07-02 | 6.98 | 7.06 | 6.76 | 6.96 | +0.29% | 17,459 | 12,160,123 |
| 2024-07-01 | 6.79 | 6.99 | 6.75 | 6.94 | +2.51% | 21,080 | 14,502,780 |
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：