股票概览
6.92
+3.44%
+0.23
6.68
开盘价
6.92
最高价
6.68
最低价
43,984
成交量
数据更新至: 2024-07-31
技术指标
6.69
MA5 (5日均线)
6.67
MA10 (10日均线)
6.80
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 | 6.68 | 6.92 | 6.68 | 6.92 | +3.44% | 43,984 | 30,127,246 |
| 2024-07-30 | 6.6 | 6.73 | 6.6 | 6.69 | +0.45% | 28,863 | 19,269,188 |
| 2024-07-29 | 6.69 | 6.73 | 6.63 | 6.66 | -0.45% | 22,693 | 15,135,827 |
| 2024-07-26 | 6.47 | 6.71 | 6.47 | 6.69 | +3.4% | 43,679 | 28,964,764 |
| 2024-07-25 | 6.36 | 6.53 | 6.31 | 6.47 | +1.41% | 36,201 | 23,257,425 |
| 2024-07-24 | 6.52 | 6.59 | 6.37 | 6.38 | -3.19% | 57,185 | 36,958,656 |
| 2024-07-23 | 6.74 | 6.81 | 6.59 | 6.59 | -2.8% | 37,875 | 25,310,748 |
| 2024-07-22 | 6.73 | 6.82 | 6.72 | 6.78 | +0.3% | 19,220 | 13,009,492 |
| 2024-07-19 | 6.73 | 6.82 | 6.7 | 6.76 | +0.3% | 29,084 | 19,654,759 |
| 2024-07-18 | 6.85 | 6.86 | 6.67 | 6.74 | -1.61% | 40,589 | 27,290,932 |
| 2024-07-17 | 6.97 | 7.01 | 6.84 | 6.85 | -1.58% | 28,670 | 19,797,070 |
| 2024-07-16 | 6.89 | 7.02 | 6.84 | 6.96 | +1.16% | 27,809 | 19,295,448 |
| 2024-07-15 | 7.03 | 7.03 | 6.87 | 6.88 | -1.99% | 32,871 | 22,683,767 |
| 2024-07-12 | 7.02 | 7.09 | 6.95 | 7.02 | 0% | 37,541 | 26,372,544 |
| 2024-07-11 | 6.8 | 7.03 | 6.77 | 7.02 | +4.93% | 65,500 | 45,250,377 |
| 2024-07-10 | 6.86 | 6.88 | 6.67 | 6.69 | -3.18% | 47,525 | 32,134,243 |
| 2024-07-09 | 6.8 | 7.01 | 6.66 | 6.91 | +0.58% | 66,046 | 45,020,961 |
| 2024-07-08 | 7.13 | 7.14 | 6.85 | 6.87 | -3.78% | 49,410 | 34,435,617 |
| 2024-07-05 | 7.06 | 7.16 | 6.98 | 7.14 | +1.13% | 31,474 | 22,332,416 |
| 2024-07-04 | 7.17 | 7.25 | 7.04 | 7.06 | -1.94% | 39,862 | 28,264,326 |
| 2024-07-03 | 7.38 | 7.38 | 7.18 | 7.2 | -1.5% | 28,962 | 20,958,840 |
| 2024-07-02 | 7.24 | 7.35 | 7.2 | 7.31 | +0.97% | 29,793 | 21,756,358 |
| 2024-07-01 | 7.15 | 7.25 | 7.11 | 7.24 | +1.12% | 24,085 | 17,303,206 |
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：