股票概览
7.09
+2.16%
+0.15
6.93
开盘价
7.09
最高价
6.91
最低价
33,882
成交量
数据更新至: 2024-07-31
技术指标
6.93
MA5 (5日均线)
6.93
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 | 6.93 | 7.09 | 6.91 | 7.09 | +2.16% | 33,882 | 23,838,751 |
| 2024-07-30 | 6.79 | 6.96 | 6.74 | 6.94 | +2.21% | 31,757 | 21,892,993 |
| 2024-07-29 | 6.98 | 6.99 | 6.77 | 6.79 | -2.86% | 29,130 | 19,891,386 |
| 2024-07-26 | 6.84 | 7 | 6.8 | 6.99 | +2.04% | 37,195 | 25,682,720 |
| 2024-07-25 | 6.69 | 6.86 | 6.63 | 6.85 | +2.54% | 36,240 | 24,543,953 |
| 2024-07-24 | 6.85 | 6.86 | 6.67 | 6.68 | -2.34% | 41,695 | 28,073,694 |
| 2024-07-23 | 6.95 | 7.06 | 6.82 | 6.84 | -2.43% | 31,159 | 21,578,285 |
| 2024-07-22 | 6.97 | 7.06 | 6.96 | 7.01 | 0% | 32,587 | 22,830,641 |
| 2024-07-19 | 7.06 | 7.07 | 6.87 | 7.01 | -0.85% | 49,853 | 34,724,814 |
| 2024-07-18 | 7.03 | 7.12 | 6.93 | 7.07 | 0% | 45,230 | 31,853,818 |
| 2024-07-17 | 6.82 | 7.11 | 6.82 | 7.07 | +3.21% | 67,206 | 47,124,889 |
| 2024-07-16 | 6.7 | 6.87 | 6.66 | 6.85 | +1.63% | 51,554 | 34,997,267 |
| 2024-07-15 | 6.7 | 6.8 | 6.65 | 6.74 | +0.75% | 42,273 | 28,461,441 |
| 2024-07-12 | 6.7 | 6.72 | 6.61 | 6.69 | +0.45% | 33,404 | 22,285,075 |
| 2024-07-11 | 6.7 | 6.75 | 6.61 | 6.66 | +0.15% | 55,764 | 37,352,876 |
| 2024-07-10 | 6.49 | 6.68 | 6.38 | 6.65 | +2.94% | 60,869 | 40,164,126 |
| 2024-07-09 | 6.63 | 6.66 | 6.42 | 6.46 | -2.71% | 72,184 | 46,872,268 |
| 2024-07-08 | 6.7 | 6.7 | 6.52 | 6.64 | -0.45% | 44,371 | 29,343,144 |
| 2024-07-05 | 6.57 | 6.68 | 6.5 | 6.67 | +1.37% | 50,362 | 33,320,203 |
| 2024-07-04 | 6.78 | 6.82 | 6.55 | 6.58 | -2.81% | 64,840 | 43,105,729 |
| 2024-07-03 | 6.66 | 6.83 | 6.66 | 6.77 | +0.89% | 43,774 | 29,634,258 |
| 2024-07-02 | 6.7 | 6.77 | 6.64 | 6.71 | +0.3% | 47,602 | 31,894,827 |
| 2024-07-01 | 6.55 | 6.7 | 6.52 | 6.69 | +2.29% | 62,689 | 41,580,486 |
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：