股票概览
6.94
+3.74%
+0.25
6.65
开盘价
6.96
最高价
6.63
最低价
85,232
成交量
数据更新至: 2024-07-31
技术指标
6.70
MA5 (5日均线)
6.70
MA10 (10日均线)
6.81
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 | 6.65 | 6.96 | 6.63 | 6.94 | +3.74% | 85,232 | 58,378,098 |
| 2024-07-30 | 6.66 | 6.71 | 6.58 | 6.69 | 0% | 46,619 | 31,030,020 |
| 2024-07-29 | 6.71 | 6.73 | 6.58 | 6.69 | -0.15% | 55,152 | 36,762,087 |
| 2024-07-26 | 6.52 | 6.71 | 6.49 | 6.7 | +3.24% | 72,479 | 48,170,095 |
| 2024-07-25 | 6.41 | 6.57 | 6.33 | 6.49 | +1.41% | 73,050 | 47,227,732 |
| 2024-07-24 | 6.65 | 6.65 | 6.38 | 6.4 | -4.05% | 108,927 | 70,547,673 |
| 2024-07-23 | 6.78 | 6.85 | 6.67 | 6.67 | -1.91% | 54,608 | 36,957,587 |
| 2024-07-22 | 6.76 | 6.85 | 6.73 | 6.8 | +0.15% | 49,850 | 33,869,161 |
| 2024-07-19 | 6.8 | 6.88 | 6.77 | 6.79 | -0.73% | 56,010 | 38,187,232 |
| 2024-07-18 | 6.9 | 6.94 | 6.66 | 6.84 | -1.44% | 69,630 | 47,126,840 |
| 2024-07-17 | 7.11 | 7.11 | 6.94 | 6.94 | -2.53% | 52,507 | 36,749,053 |
| 2024-07-16 | 7.16 | 7.17 | 6.99 | 7.12 | 0% | 57,106 | 40,377,895 |
| 2024-07-15 | 7.2 | 7.24 | 7.1 | 7.12 | -1.11% | 55,576 | 39,768,407 |
| 2024-07-12 | 7.19 | 7.22 | 7.13 | 7.2 | +0.28% | 81,015 | 58,134,344 |
| 2024-07-11 | 7.14 | 7.28 | 7.08 | 7.18 | +4.82% | 130,261 | 93,340,494 |
| 2024-07-10 | 6.79 | 6.96 | 6.75 | 6.85 | +0.74% | 56,016 | 38,575,025 |
| 2024-07-09 | 6.53 | 6.8 | 6.46 | 6.8 | +4.29% | 74,290 | 49,437,829 |
| 2024-07-08 | 6.74 | 6.74 | 6.5 | 6.52 | -3.26% | 58,771 | 38,526,944 |
| 2024-07-05 | 6.6 | 6.76 | 6.52 | 6.74 | +1.66% | 55,494 | 36,909,763 |
| 2024-07-04 | 6.8 | 6.86 | 6.59 | 6.63 | -4.05% | 63,376 | 42,547,434 |
| 2024-07-03 | 7.1 | 7.14 | 6.88 | 6.91 | -2.26% | 76,322 | 53,172,913 |
| 2024-07-02 | 7.13 | 7.23 | 7.03 | 7.07 | -0.84% | 65,012 | 46,263,582 |
| 2024-07-01 | 7.05 | 7.17 | 6.93 | 7.13 | +1.28% | 62,826 | 44,273,037 |
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：