股票概览
6.94
+2.66%
+0.18
6.76
开盘价
6.95
最高价
6.72
最低价
132,930
成交量
数据更新至: 2024-07-31
技术指标
6.79
MA5 (5日均线)
6.71
MA10 (10日均线)
6.76
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 | 6.76 | 6.95 | 6.72 | 6.94 | +2.66% | 132,930 | 91,177,637 |
| 2024-07-30 | 6.85 | 6.89 | 6.73 | 6.76 | -1.6% | 68,497 | 46,458,813 |
| 2024-07-29 | 6.73 | 6.9 | 6.73 | 6.87 | +1.93% | 118,412 | 80,984,998 |
| 2024-07-26 | 6.68 | 6.75 | 6.66 | 6.74 | +1.35% | 65,320 | 43,773,589 |
| 2024-07-25 | 6.59 | 6.72 | 6.56 | 6.65 | +0.61% | 95,315 | 63,294,256 |
| 2024-07-24 | 6.55 | 6.71 | 6.5 | 6.61 | +0.76% | 120,691 | 79,698,961 |
| 2024-07-23 | 6.6 | 6.69 | 6.56 | 6.56 | -0.61% | 96,505 | 63,977,707 |
| 2024-07-22 | 6.64 | 6.65 | 6.54 | 6.6 | -0.75% | 114,725 | 75,618,515 |
| 2024-07-19 | 6.69 | 6.75 | 6.6 | 6.65 | -1.04% | 109,845 | 73,194,708 |
| 2024-07-18 | 6.66 | 6.73 | 6.62 | 6.72 | +0.45% | 84,646 | 56,537,729 |
| 2024-07-17 | 6.74 | 6.77 | 6.66 | 6.69 | -0.89% | 89,933 | 60,172,283 |
| 2024-07-16 | 6.85 | 6.86 | 6.72 | 6.75 | -1.32% | 84,454 | 57,059,483 |
| 2024-07-15 | 6.85 | 6.9 | 6.76 | 6.84 | -0.58% | 72,672 | 49,669,430 |
| 2024-07-12 | 6.87 | 6.94 | 6.85 | 6.88 | -0.72% | 68,900 | 47,465,336 |
| 2024-07-11 | 6.74 | 6.95 | 6.74 | 6.93 | +3.59% | 121,969 | 83,854,365 |
| 2024-07-10 | 6.81 | 6.82 | 6.67 | 6.69 | -2.19% | 68,517 | 46,063,525 |
| 2024-07-09 | 6.69 | 6.87 | 6.63 | 6.84 | +1.33% | 78,030 | 52,728,008 |
| 2024-07-08 | 6.8 | 6.84 | 6.72 | 6.75 | -1.32% | 68,514 | 46,391,402 |
| 2024-07-05 | 6.86 | 6.94 | 6.78 | 6.84 | -0.29% | 69,957 | 47,937,925 |
| 2024-07-04 | 6.9 | 6.95 | 6.83 | 6.86 | -0.44% | 79,230 | 54,541,589 |
| 2024-07-03 | 6.85 | 6.91 | 6.83 | 6.89 | +0.73% | 80,104 | 55,091,205 |
| 2024-07-02 | 6.85 | 6.87 | 6.78 | 6.84 | 0% | 80,112 | 54,765,932 |
| 2024-07-01 | 6.67 | 6.85 | 6.67 | 6.84 | +2.4% | 104,489 | 71,029,493 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832