股票概览
6.89
+0.58%
+0.04
6.84
开盘价
6.91
最高价
6.81
最低价
29,139
成交量
数据更新至: 2024-07-31
技术指标
6.79
MA5 (5日均线)
6.76
MA10 (10日均线)
6.74
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 | 6.84 | 6.91 | 6.81 | 6.89 | +0.58% | 29,139 | 19,987,750 |
| 2024-07-30 | 6.74 | 6.85 | 6.73 | 6.85 | +1.48% | 34,907 | 23,727,187 |
| 2024-07-29 | 6.72 | 6.75 | 6.7 | 6.75 | +0.3% | 20,568 | 13,825,894 |
| 2024-07-26 | 6.73 | 6.73 | 6.7 | 6.73 | 0% | 11,894 | 7,994,792 |
| 2024-07-25 | 6.72 | 6.74 | 6.7 | 6.73 | +0.15% | 16,591 | 11,137,737 |
| 2024-07-24 | 6.71 | 6.73 | 6.67 | 6.72 | +0.15% | 34,882 | 23,367,188 |
| 2024-07-23 | 6.77 | 6.79 | 6.71 | 6.71 | -1.18% | 24,012 | 16,198,324 |
| 2024-07-22 | 6.69 | 6.79 | 6.69 | 6.79 | +1.19% | 33,301 | 22,444,116 |
| 2024-07-19 | 6.7 | 6.71 | 6.68 | 6.71 | 0% | 13,390 | 8,968,059 |
| 2024-07-18 | 6.68 | 6.71 | 6.65 | 6.71 | +0.15% | 22,310 | 14,885,156 |
| 2024-07-17 | 6.7 | 6.71 | 6.66 | 6.7 | 0% | 15,297 | 10,227,420 |
| 2024-07-16 | 6.72 | 6.73 | 6.7 | 6.7 | -0.3% | 17,008 | 11,411,279 |
| 2024-07-15 | 6.72 | 6.75 | 6.71 | 6.72 | -0.15% | 19,974 | 13,418,567 |
| 2024-07-12 | 6.72 | 6.76 | 6.71 | 6.73 | -0.3% | 20,227 | 13,625,903 |
| 2024-07-11 | 6.73 | 6.75 | 6.71 | 6.75 | +0.6% | 26,591 | 17,901,745 |
| 2024-07-10 | 6.74 | 6.74 | 6.7 | 6.71 | -0.74% | 19,958 | 13,405,051 |
| 2024-07-09 | 6.74 | 6.76 | 6.68 | 6.76 | +0.3% | 42,680 | 28,712,574 |
| 2024-07-08 | 6.73 | 6.78 | 6.72 | 6.74 | 0% | 38,330 | 25,831,895 |
| 2024-07-05 | 6.73 | 6.79 | 6.72 | 6.74 | +0.3% | 34,062 | 22,983,428 |
| 2024-07-04 | 6.71 | 6.84 | 6.71 | 6.72 | -0.88% | 63,753 | 43,037,645 |
| 2024-07-03 | 6.93 | 7.12 | 6.74 | 6.78 | +4.79% | 96,618 | 67,202,338 |
| 2024-07-02 | 6.31 | 6.51 | 6.27 | 6.47 | +2.7% | 21,089 | 13,543,619 |
| 2024-07-01 | 6.35 | 6.41 | 6.17 | 6.3 | -0.79% | 23,598 | 14,759,280 |
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：