股票概览
7.14
+5.31%
+0.36
6.81
开盘价
7.15
最高价
6.74
最低价
175,557
成交量
数据更新至: 2024-07-31
技术指标
6.82
MA5 (5日均线)
6.94
MA10 (10日均线)
7.10
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 | 6.81 | 7.15 | 6.74 | 7.14 | +5.31% | 175,557 | 122,715,836 |
| 2024-07-30 | 6.77 | 6.83 | 6.7 | 6.78 | +0.15% | 65,410 | 44,291,103 |
| 2024-07-29 | 6.79 | 6.84 | 6.67 | 6.77 | -0.15% | 99,895 | 67,528,814 |
| 2024-07-26 | 6.63 | 6.81 | 6.58 | 6.78 | +2.42% | 134,842 | 90,720,787 |
| 2024-07-25 | 6.65 | 6.73 | 6.53 | 6.62 | -1.05% | 181,314 | 119,717,501 |
| 2024-07-24 | 7.01 | 7.01 | 6.67 | 6.69 | -3.88% | 177,288 | 120,292,507 |
| 2024-07-23 | 7.17 | 7.18 | 6.95 | 6.96 | -2.79% | 112,424 | 79,467,769 |
| 2024-07-22 | 7.23 | 7.28 | 7.11 | 7.16 | -0.97% | 99,925 | 71,529,404 |
| 2024-07-19 | 7.25 | 7.32 | 7.14 | 7.23 | 0% | 86,995 | 62,921,079 |
| 2024-07-18 | 7.42 | 7.46 | 7.17 | 7.23 | -3.47% | 118,498 | 85,977,859 |
| 2024-07-17 | 7.6 | 7.68 | 7.47 | 7.49 | -1.71% | 88,245 | 66,543,909 |
| 2024-07-16 | 7.47 | 7.65 | 7.42 | 7.62 | +2.28% | 105,304 | 79,457,755 |
| 2024-07-15 | 7.59 | 7.59 | 7.43 | 7.45 | -1.84% | 115,938 | 86,772,976 |
| 2024-07-12 | 7.57 | 7.65 | 7.48 | 7.59 | 0% | 130,565 | 98,781,006 |
| 2024-07-11 | 7.32 | 7.61 | 7.24 | 7.59 | +5.86% | 214,530 | 160,032,845 |
| 2024-07-10 | 7.05 | 7.23 | 7.01 | 7.17 | +1.85% | 136,079 | 97,314,170 |
| 2024-07-09 | 6.75 | 7.07 | 6.7 | 7.04 | +3.23% | 194,024 | 134,025,976 |
| 2024-07-08 | 6.85 | 6.9 | 6.72 | 6.82 | -0.58% | 126,493 | 85,941,568 |
| 2024-07-05 | 6.85 | 6.92 | 6.74 | 6.86 | -1.29% | 134,478 | 91,944,782 |
| 2024-07-04 | 7.09 | 7.13 | 6.85 | 6.95 | -1.7% | 126,918 | 88,351,652 |
| 2024-07-03 | 7.08 | 7.17 | 7.03 | 7.07 | 0% | 106,274 | 75,470,603 |
| 2024-07-02 | 7.17 | 7.21 | 7.04 | 7.07 | -1.39% | 113,532 | 80,840,228 |
| 2024-07-01 | 7.39 | 7.39 | 7.05 | 7.17 | -1.51% | 152,941 | 109,193,679 |
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：