股票概览
7.09
+3.35%
+0.23
6.86
开盘价
7.1
最高价
6.82
最低价
22,492
成交量
数据更新至: 2024-07-31
技术指标
6.80
MA5 (5日均线)
6.73
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 | 6.86 | 7.1 | 6.82 | 7.09 | +3.35% | 22,492 | 15,745,982 |
| 2024-07-30 | 6.76 | 6.88 | 6.67 | 6.86 | +1.18% | 18,596 | 12,655,869 |
| 2024-07-29 | 6.77 | 6.85 | 6.59 | 6.78 | +1.04% | 19,932 | 13,437,297 |
| 2024-07-26 | 6.57 | 6.83 | 6.57 | 6.71 | +2.13% | 21,344 | 14,294,605 |
| 2024-07-25 | 6.53 | 6.65 | 6.41 | 6.57 | +0.92% | 16,960 | 11,080,012 |
| 2024-07-24 | 6.63 | 6.68 | 6.48 | 6.51 | -1.81% | 19,818 | 12,993,312 |
| 2024-07-23 | 6.77 | 6.88 | 6.63 | 6.63 | -2.5% | 15,970 | 10,777,091 |
| 2024-07-22 | 6.71 | 6.82 | 6.65 | 6.8 | +1.34% | 17,214 | 11,640,572 |
| 2024-07-19 | 6.66 | 6.75 | 6.58 | 6.71 | +0.75% | 15,840 | 10,577,113 |
| 2024-07-18 | 6.68 | 6.71 | 6.52 | 6.66 | -1.33% | 19,300 | 12,769,763 |
| 2024-07-17 | 6.78 | 6.9 | 6.68 | 6.75 | -1.17% | 17,280 | 11,688,879 |
| 2024-07-16 | 6.81 | 6.84 | 6.72 | 6.83 | +0.59% | 15,531 | 10,545,402 |
| 2024-07-15 | 7.04 | 7.04 | 6.71 | 6.79 | -1.74% | 20,898 | 14,170,712 |
| 2024-07-12 | 6.94 | 7.09 | 6.85 | 6.91 | 0% | 23,574 | 16,368,800 |
| 2024-07-11 | 6.69 | 6.93 | 6.69 | 6.91 | +4.07% | 24,223 | 16,564,107 |
| 2024-07-10 | 6.82 | 6.98 | 6.62 | 6.64 | -3.63% | 24,513 | 16,469,369 |
| 2024-07-09 | 6.85 | 6.97 | 6.64 | 6.89 | +0.73% | 26,445 | 18,020,895 |
| 2024-07-08 | 6.98 | 7 | 6.8 | 6.84 | -2.29% | 19,490 | 13,358,535 |
| 2024-07-05 | 6.9 | 7.04 | 6.81 | 7 | +1.6% | 19,962 | 13,876,583 |
| 2024-07-04 | 7.15 | 7.15 | 6.86 | 6.89 | -3.37% | 26,737 | 18,586,701 |
| 2024-07-03 | 7.24 | 7.27 | 7.09 | 7.13 | -1.79% | 23,446 | 16,756,710 |
| 2024-07-02 | 7.26 | 7.36 | 7.22 | 7.26 | 0% | 17,544 | 12,776,394 |
| 2024-07-01 | 7.43 | 7.55 | 7.16 | 7.26 | -0.68% | 25,505 | 18,540,306 |
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：