股票概览
7.01
+4.32%
+0.29
6.71
开盘价
7.03
最高价
6.66
最低价
30,576
成交量
数据更新至: 2024-07-31
技术指标
6.73
MA5 (5日均线)
6.81
MA10 (10日均线)
6.93
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 | 7.03 | 6.66 | 7.01 | +4.32% | 30,576 | 21,089,995 |
| 2024-07-30 | 6.66 | 6.79 | 6.6 | 6.72 | +0.15% | 14,629 | 9,810,490 |
| 2024-07-29 | 6.69 | 6.78 | 6.59 | 6.71 | +0.6% | 18,074 | 12,074,428 |
| 2024-07-26 | 6.56 | 6.72 | 6.54 | 6.67 | +1.68% | 15,792 | 10,517,163 |
| 2024-07-25 | 6.64 | 6.7 | 6.45 | 6.56 | -0.76% | 22,360 | 14,697,943 |
| 2024-07-24 | 6.82 | 6.85 | 6.61 | 6.61 | -2.65% | 26,291 | 17,617,920 |
| 2024-07-23 | 7.13 | 7.13 | 6.77 | 6.79 | -4.37% | 27,506 | 19,034,753 |
| 2024-07-22 | 7.06 | 7.16 | 7 | 7.1 | +1.14% | 20,223 | 14,350,902 |
| 2024-07-19 | 6.83 | 7.13 | 6.79 | 7.02 | +2.33% | 27,863 | 19,503,890 |
| 2024-07-18 | 6.99 | 6.99 | 6.66 | 6.86 | -2.56% | 35,316 | 23,968,438 |
| 2024-07-17 | 7.38 | 7.38 | 7.03 | 7.04 | -3.43% | 24,660 | 17,599,006 |
| 2024-07-16 | 7.1 | 7.38 | 7.1 | 7.29 | +2.39% | 38,144 | 27,669,560 |
| 2024-07-15 | 7.3 | 7.31 | 7.09 | 7.12 | -2.2% | 20,156 | 14,431,015 |
| 2024-07-12 | 7.42 | 7.42 | 7.26 | 7.28 | -1.49% | 26,651 | 19,476,298 |
| 2024-07-11 | 7.11 | 7.4 | 7.1 | 7.39 | +5.57% | 47,335 | 34,441,078 |
| 2024-07-10 | 7.08 | 7.08 | 6.92 | 7 | -0.43% | 21,753 | 15,233,316 |
| 2024-07-09 | 6.74 | 7.05 | 6.63 | 7.03 | +5.24% | 38,806 | 26,694,882 |
| 2024-07-08 | 6.89 | 6.95 | 6.65 | 6.68 | -2.34% | 26,256 | 17,706,247 |
| 2024-07-05 | 6.82 | 6.92 | 6.6 | 6.84 | +0.15% | 32,491 | 22,024,729 |
| 2024-07-04 | 7.07 | 7.22 | 6.83 | 6.83 | -3.53% | 53,916 | 37,528,837 |
| 2024-07-03 | 7.05 | 7.3 | 6.96 | 7.08 | +0.14% | 35,386 | 25,178,145 |
| 2024-07-02 | 7.08 | 7.2 | 6.99 | 7.07 | +0.28% | 35,313 | 25,032,411 |
| 2024-07-01 | 7.51 | 7.51 | 6.86 | 7.05 | -4.99% | 59,086 | 41,554,053 |
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：