股票概览
6.96
+2.35%
+0.16
6.8
开盘价
6.97
最高价
6.78
最低价
95,671
成交量
数据更新至: 2024-07-31
技术指标
6.81
MA5 (5日均线)
6.81
MA10 (10日均线)
6.92
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 | 6.8 | 6.97 | 6.78 | 6.96 | +2.35% | 95,671 | 66,150,666 |
| 2024-07-30 | 6.79 | 6.81 | 6.74 | 6.8 | -0.15% | 36,153 | 24,521,356 |
| 2024-07-29 | 6.77 | 6.88 | 6.72 | 6.81 | +0.74% | 58,157 | 39,615,232 |
| 2024-07-26 | 6.69 | 6.81 | 6.69 | 6.76 | +0.9% | 61,817 | 41,711,269 |
| 2024-07-25 | 6.56 | 6.76 | 6.56 | 6.7 | +0.3% | 50,767 | 33,945,303 |
| 2024-07-24 | 6.69 | 6.74 | 6.66 | 6.68 | -0.45% | 49,640 | 33,227,745 |
| 2024-07-23 | 6.8 | 6.84 | 6.71 | 6.71 | -1.9% | 80,526 | 54,514,891 |
| 2024-07-22 | 6.77 | 6.85 | 6.75 | 6.84 | +0.44% | 70,000 | 47,660,966 |
| 2024-07-19 | 6.92 | 6.92 | 6.7 | 6.81 | -2.58% | 148,228 | 100,265,033 |
| 2024-07-18 | 6.9 | 7 | 6.8 | 6.99 | +0.87% | 90,179 | 62,112,565 |
| 2024-07-17 | 7.03 | 7.09 | 6.92 | 6.93 | -1.42% | 86,571 | 60,396,115 |
| 2024-07-16 | 7.15 | 7.17 | 6.98 | 7.03 | -1.68% | 127,005 | 89,440,623 |
| 2024-07-15 | 7.2 | 7.25 | 7.13 | 7.15 | -1.24% | 82,750 | 59,479,801 |
| 2024-07-12 | 7.29 | 7.32 | 7.2 | 7.24 | -0.69% | 99,908 | 72,411,221 |
| 2024-07-11 | 7.01 | 7.34 | 7 | 7.29 | +5.35% | 232,626 | 167,951,061 |
| 2024-07-10 | 6.91 | 7.05 | 6.87 | 6.92 | -0.14% | 93,598 | 65,228,017 |
| 2024-07-09 | 6.79 | 6.93 | 6.69 | 6.93 | +2.36% | 83,829 | 57,268,846 |
| 2024-07-08 | 6.93 | 6.98 | 6.76 | 6.77 | -4.38% | 93,219 | 63,790,356 |
| 2024-07-05 | 6.95 | 7.08 | 6.89 | 7.08 | +1.72% | 90,715 | 63,487,480 |
| 2024-07-04 | 7.1 | 7.12 | 6.92 | 6.96 | -1.42% | 87,079 | 61,061,326 |
| 2024-07-03 | 7.04 | 7.14 | 7.02 | 7.06 | +0.14% | 63,921 | 45,239,174 |
| 2024-07-02 | 7.09 | 7.12 | 7.02 | 7.05 | -0.42% | 77,807 | 54,948,513 |
| 2024-07-01 | 6.9 | 7.08 | 6.9 | 7.08 | +3.06% | 108,509 | 75,946,781 |
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：