股票概览
7.16
+4.99%
+0.34
6.84
开盘价
7.27
最高价
6.82
最低价
643,924
成交量
数据更新至: 2024-07-31
技术指标
6.86
MA5 (5日均线)
6.80
MA10 (10日均线)
6.66
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 | 7.27 | 6.82 | 7.16 | +4.99% | 643,924 | 457,356,196 |
| 2024-07-30 | 6.76 | 6.85 | 6.75 | 6.82 | +0.44% | 183,246 | 124,839,996 |
| 2024-07-29 | 6.75 | 6.82 | 6.71 | 6.79 | -0.29% | 173,176 | 117,282,719 |
| 2024-07-26 | 6.77 | 6.89 | 6.73 | 6.81 | +1.19% | 267,480 | 182,164,465 |
| 2024-07-25 | 6.63 | 6.79 | 6.63 | 6.73 | +1.36% | 257,944 | 173,628,859 |
| 2024-07-24 | 6.61 | 6.76 | 6.57 | 6.64 | +0.15% | 225,072 | 149,607,051 |
| 2024-07-23 | 6.77 | 6.79 | 6.62 | 6.63 | -2.93% | 294,461 | 197,405,611 |
| 2024-07-22 | 6.92 | 6.99 | 6.74 | 6.83 | +0.29% | 377,413 | 258,009,871 |
| 2024-07-19 | 6.71 | 6.84 | 6.67 | 6.81 | +1.19% | 299,523 | 202,762,070 |
| 2024-07-18 | 6.7 | 6.73 | 6.58 | 6.73 | 0% | 236,730 | 157,821,508 |
| 2024-07-17 | 6.72 | 6.79 | 6.68 | 6.73 | +0.45% | 255,500 | 171,908,398 |
| 2024-07-16 | 6.68 | 6.72 | 6.6 | 6.7 | -0.3% | 221,136 | 147,735,883 |
| 2024-07-15 | 6.66 | 6.72 | 6.64 | 6.72 | +0.45% | 217,316 | 145,234,341 |
| 2024-07-12 | 6.68 | 6.73 | 6.62 | 6.69 | -0.45% | 259,942 | 173,354,621 |
| 2024-07-11 | 6.6 | 6.87 | 6.56 | 6.72 | +2.6% | 510,317 | 343,421,131 |
| 2024-07-10 | 6.56 | 6.66 | 6.46 | 6.55 | -1.06% | 533,043 | 349,242,986 |
| 2024-07-09 | 6.32 | 6.62 | 6.19 | 6.62 | +9.97% | 571,883 | 368,836,665 |
| 2024-07-08 | 6.3 | 6.3 | 5.99 | 6.02 | -4.6% | 201,291 | 122,772,233 |
| 2024-07-05 | 6.25 | 6.34 | 6.21 | 6.31 | +1.28% | 86,486 | 54,286,412 |
| 2024-07-04 | 6.43 | 6.43 | 6.23 | 6.23 | -2.96% | 135,566 | 85,516,128 |
| 2024-07-03 | 6.4 | 6.44 | 6.35 | 6.42 | +0.47% | 87,877 | 56,230,194 |
| 2024-07-02 | 6.39 | 6.48 | 6.37 | 6.39 | -0.31% | 76,931 | 49,394,884 |
| 2024-07-01 | 6.41 | 6.44 | 6.29 | 6.41 | -0.16% | 133,142 | 84,818,876 |
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：