股票概览
7.56
+10.04%
+0.69
6.81
开盘价
7.56
最高价
6.8
最低价
860,756
成交量
数据更新至: 2024-07-31
技术指标
6.94
MA5 (5日均线)
6.77
MA10 (10日均线)
6.79
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 | 6.81 | 7.56 | 6.8 | 7.56 | +10.04% | 860,756 | 626,421,663 |
| 2024-07-30 | 6.89 | 6.96 | 6.75 | 6.87 | -1.86% | 401,025 | 275,181,926 |
| 2024-07-29 | 6.56 | 7.16 | 6.55 | 7 | +4.95% | 548,657 | 377,246,149 |
| 2024-07-26 | 6.52 | 6.72 | 6.48 | 6.67 | +1.06% | 345,743 | 229,744,192 |
| 2024-07-25 | 6.29 | 6.7 | 6.16 | 6.6 | +4.27% | 405,717 | 263,218,536 |
| 2024-07-24 | 6.5 | 6.68 | 6.31 | 6.33 | -3.8% | 283,489 | 183,311,345 |
| 2024-07-23 | 6.57 | 6.75 | 6.5 | 6.58 | +0.15% | 297,805 | 197,652,937 |
| 2024-07-22 | 6.62 | 6.69 | 6.5 | 6.57 | -1.35% | 285,244 | 187,537,228 |
| 2024-07-19 | 6.79 | 6.79 | 6.58 | 6.66 | -3.06% | 340,073 | 227,179,810 |
| 2024-07-18 | 7.07 | 7.09 | 6.54 | 6.87 | -5.37% | 543,180 | 371,591,327 |
| 2024-07-17 | 7.02 | 7.65 | 6.94 | 7.26 | +2.98% | 705,359 | 516,559,727 |
| 2024-07-16 | 7.03 | 7.05 | 6.88 | 7.05 | -1.95% | 408,539 | 284,412,773 |
| 2024-07-15 | 6.92 | 7.32 | 6.66 | 7.19 | +5.89% | 619,467 | 437,112,952 |
| 2024-07-12 | 6.78 | 6.93 | 6.71 | 6.79 | +0.3% | 314,417 | 213,937,812 |
| 2024-07-11 | 6.72 | 6.82 | 6.64 | 6.77 | +2.42% | 324,414 | 218,829,316 |
| 2024-07-10 | 6.68 | 6.82 | 6.58 | 6.61 | -1.93% | 347,144 | 232,816,311 |
| 2024-07-09 | 6.35 | 6.78 | 6.29 | 6.74 | +5.81% | 493,588 | 324,451,648 |
| 2024-07-08 | 6.6 | 6.62 | 6.34 | 6.37 | -3.78% | 272,282 | 174,824,551 |
| 2024-07-05 | 6.68 | 6.68 | 6.45 | 6.62 | -1.49% | 326,081 | 213,558,732 |
| 2024-07-04 | 6.99 | 7.03 | 6.67 | 6.72 | -4.41% | 420,489 | 286,456,127 |
| 2024-07-03 | 7.12 | 7.25 | 6.97 | 7.03 | -1.4% | 345,574 | 245,942,302 |
| 2024-07-02 | 7.3 | 7.37 | 7.11 | 7.13 | -2.33% | 347,649 | 250,068,855 |
| 2024-07-01 | 7.46 | 7.48 | 7.15 | 7.3 | -1.62% | 390,009 | 283,332,347 |
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：