股票概览
7.39
+2.92%
+0.21
7.15
开盘价
7.41
最高价
7.13
最低价
34,789
成交量
数据更新至: 2024-07-31
技术指标
7.13
MA5 (5日均线)
7.03
MA10 (10日均线)
7.15
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 | 7.15 | 7.41 | 7.13 | 7.39 | +2.92% | 34,789 | 25,418,417 |
| 2024-07-30 | 7.14 | 7.23 | 7.07 | 7.18 | +0.42% | 32,511 | 23,260,634 |
| 2024-07-29 | 7.12 | 7.2 | 6.92 | 7.15 | +1.42% | 23,964 | 16,990,305 |
| 2024-07-26 | 6.85 | 7.07 | 6.84 | 7.05 | +2.77% | 24,486 | 17,137,876 |
| 2024-07-25 | 6.84 | 7 | 6.71 | 6.86 | -0.58% | 19,734 | 13,493,358 |
| 2024-07-24 | 6.94 | 7.08 | 6.86 | 6.9 | -0.86% | 24,040 | 16,704,474 |
| 2024-07-23 | 7.09 | 7.2 | 6.95 | 6.96 | -2.38% | 19,718 | 13,956,531 |
| 2024-07-22 | 6.95 | 7.2 | 6.86 | 7.13 | +3.18% | 34,805 | 24,683,034 |
| 2024-07-19 | 6.73 | 6.98 | 6.61 | 6.91 | +2.67% | 27,293 | 18,709,646 |
| 2024-07-18 | 6.89 | 6.89 | 6.57 | 6.73 | -3.3% | 35,027 | 23,394,175 |
| 2024-07-17 | 7.15 | 7.21 | 6.95 | 6.96 | -2.52% | 29,389 | 20,646,538 |
| 2024-07-16 | 7.22 | 7.3 | 7.07 | 7.14 | -1.11% | 21,016 | 15,025,373 |
| 2024-07-15 | 7.41 | 7.44 | 7.16 | 7.22 | -3.35% | 20,618 | 14,905,544 |
| 2024-07-12 | 7.47 | 7.59 | 7.36 | 7.47 | 0% | 25,833 | 19,253,054 |
| 2024-07-11 | 7.25 | 7.49 | 7.21 | 7.47 | +4.92% | 41,620 | 30,638,104 |
| 2024-07-10 | 7.31 | 7.34 | 7.08 | 7.12 | -3.26% | 32,247 | 23,206,777 |
| 2024-07-09 | 7.18 | 7.37 | 6.96 | 7.36 | +2.94% | 24,040 | 17,259,936 |
| 2024-07-08 | 7.37 | 7.45 | 7.13 | 7.15 | -3.64% | 27,587 | 19,889,673 |
| 2024-07-05 | 7.36 | 7.47 | 7.22 | 7.42 | +0.95% | 22,843 | 16,783,320 |
| 2024-07-04 | 7.7 | 7.77 | 7.34 | 7.35 | -4.55% | 24,783 | 18,529,324 |
| 2024-07-03 | 7.86 | 7.9 | 7.69 | 7.7 | -1.41% | 19,834 | 15,335,210 |
| 2024-07-02 | 7.76 | 7.92 | 7.74 | 7.81 | +0.39% | 26,615 | 20,907,325 |
| 2024-07-01 | 7.8 | 7.9 | 7.66 | 7.78 | -0.89% | 24,134 | 18,710,467 |
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：