股票概览
7.13
+3.94%
+0.27
6.87
开盘价
7.14
最高价
6.87
最低价
92,215
成交量
数据更新至: 2024-07-31
技术指标
6.86
MA5 (5日均线)
6.92
MA10 (10日均线)
7.06
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 | 6.87 | 7.14 | 6.87 | 7.13 | +3.94% | 92,215 | 65,011,312 |
| 2024-07-30 | 6.83 | 6.89 | 6.8 | 6.86 | +1.48% | 38,004 | 25,977,601 |
| 2024-07-29 | 6.78 | 6.8 | 6.72 | 6.76 | -0.44% | 35,388 | 23,926,921 |
| 2024-07-26 | 6.71 | 6.81 | 6.71 | 6.79 | +0.74% | 39,286 | 26,627,530 |
| 2024-07-25 | 6.67 | 6.77 | 6.65 | 6.74 | +0.75% | 33,449 | 22,504,350 |
| 2024-07-24 | 6.7 | 6.78 | 6.68 | 6.69 | -1.04% | 49,420 | 33,166,002 |
| 2024-07-23 | 6.83 | 6.93 | 6.74 | 6.76 | -0.73% | 80,795 | 55,341,385 |
| 2024-07-22 | 7.05 | 7.06 | 6.78 | 6.81 | -7.6% | 162,563 | 111,599,327 |
| 2024-07-19 | 7.22 | 7.39 | 7.09 | 7.37 | +1.8% | 122,977 | 89,326,286 |
| 2024-07-18 | 7.05 | 7.24 | 7.02 | 7.24 | +1.69% | 80,753 | 57,618,020 |
| 2024-07-17 | 7.02 | 7.21 | 7.01 | 7.12 | +0.85% | 64,063 | 45,642,329 |
| 2024-07-16 | 7.02 | 7.07 | 7 | 7.06 | +0.43% | 48,295 | 33,974,200 |
| 2024-07-15 | 7.19 | 7.19 | 7.01 | 7.03 | -3.03% | 78,431 | 55,361,789 |
| 2024-07-12 | 7.25 | 7.4 | 7.23 | 7.25 | -1.23% | 106,609 | 78,075,477 |
| 2024-07-11 | 7.2 | 7.38 | 7.18 | 7.34 | +2.23% | 92,255 | 67,390,212 |
| 2024-07-10 | 7.2 | 7.25 | 7.13 | 7.18 | -0.55% | 63,652 | 45,745,597 |
| 2024-07-09 | 7.16 | 7.32 | 7.09 | 7.22 | 0% | 85,409 | 61,550,474 |
| 2024-07-08 | 7.33 | 7.37 | 7.19 | 7.22 | -2.96% | 89,320 | 64,672,482 |
| 2024-07-05 | 7.12 | 7.49 | 7.03 | 7.44 | +4.06% | 150,994 | 110,319,047 |
| 2024-07-04 | 7.27 | 7.39 | 7.12 | 7.15 | -2.72% | 137,656 | 99,665,553 |
| 2024-07-03 | 7.09 | 7.54 | 7.04 | 7.35 | +2.08% | 224,585 | 165,234,163 |
| 2024-07-02 | 6.82 | 7.3 | 6.79 | 7.2 | +5.26% | 164,864 | 117,035,653 |
| 2024-07-01 | 6.68 | 6.85 | 6.62 | 6.84 | +2.55% | 49,042 | 33,027,599 |
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：