股票概览
6.82
+2.4%
+0.16
6.71
开盘价
6.84
最高价
6.65
最低价
30,091
成交量
数据更新至: 2024-07-31
技术指标
6.71
MA5 (5日均线)
6.68
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 | 6.71 | 6.84 | 6.65 | 6.82 | +2.4% | 30,091 | 20,386,044 |
| 2024-07-30 | 6.69 | 6.72 | 6.62 | 6.66 | -0.45% | 20,620 | 13,766,194 |
| 2024-07-29 | 6.73 | 6.77 | 6.66 | 6.69 | -0.59% | 14,845 | 9,940,389 |
| 2024-07-26 | 6.68 | 6.77 | 6.65 | 6.73 | +1.05% | 18,617 | 12,495,121 |
| 2024-07-25 | 6.58 | 6.72 | 6.52 | 6.66 | +1.22% | 21,021 | 13,935,422 |
| 2024-07-24 | 6.58 | 6.65 | 6.51 | 6.58 | 0% | 25,783 | 16,971,575 |
| 2024-07-23 | 6.73 | 6.78 | 6.58 | 6.58 | -2.08% | 20,093 | 13,445,988 |
| 2024-07-22 | 6.69 | 6.75 | 6.63 | 6.72 | +0.6% | 20,209 | 13,544,184 |
| 2024-07-19 | 6.62 | 6.72 | 6.58 | 6.68 | +0.6% | 23,171 | 15,452,485 |
| 2024-07-18 | 6.55 | 6.67 | 6.51 | 6.64 | -0.15% | 29,873 | 19,679,657 |
| 2024-07-17 | 6.79 | 6.85 | 6.65 | 6.65 | -2.49% | 37,246 | 24,927,726 |
| 2024-07-16 | 6.89 | 6.94 | 6.77 | 6.82 | -1.02% | 23,265 | 15,866,126 |
| 2024-07-15 | 7.05 | 7.05 | 6.86 | 6.89 | -2.82% | 33,183 | 22,944,469 |
| 2024-07-12 | 7.12 | 7.16 | 7.02 | 7.09 | -0.42% | 32,203 | 22,808,419 |
| 2024-07-11 | 6.89 | 7.12 | 6.87 | 7.12 | +5.17% | 46,742 | 32,799,685 |
| 2024-07-10 | 6.91 | 6.97 | 6.76 | 6.77 | -2.45% | 30,140 | 20,663,372 |
| 2024-07-09 | 6.85 | 6.95 | 6.66 | 6.94 | +1.76% | 39,353 | 26,844,373 |
| 2024-07-08 | 6.88 | 6.91 | 6.79 | 6.82 | -1.73% | 30,200 | 20,687,789 |
| 2024-07-05 | 6.86 | 6.96 | 6.79 | 6.94 | +0.14% | 36,355 | 24,976,715 |
| 2024-07-04 | 7.12 | 7.19 | 6.92 | 6.93 | -2.94% | 39,885 | 28,033,092 |
| 2024-07-03 | 7.26 | 7.31 | 7.12 | 7.14 | -1.65% | 29,731 | 21,296,923 |
| 2024-07-02 | 7.35 | 7.35 | 7.17 | 7.26 | -0.55% | 44,564 | 32,309,845 |
| 2024-07-01 | 7.2 | 7.4 | 7.19 | 7.3 | +0.97% | 53,751 | 39,262,031 |
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：