股票概览
7.39
+2.78%
+0.2
7.18
开盘价
7.43
最高价
7.15
最低价
183,342
成交量
数据更新至: 2024-07-31
技术指标
7.12
MA5 (5日均线)
7.00
MA10 (10日均线)
7.02
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 | 7.18 | 7.43 | 7.15 | 7.39 | +2.78% | 183,342 | 134,450,623 |
| 2024-07-30 | 7.02 | 7.24 | 7.02 | 7.19 | +1.27% | 153,895 | 110,540,274 |
| 2024-07-29 | 7.05 | 7.15 | 6.99 | 7.1 | -0.84% | 169,076 | 119,607,796 |
| 2024-07-26 | 6.76 | 7.43 | 6.76 | 7.16 | +6.07% | 328,858 | 237,650,450 |
| 2024-07-25 | 6.68 | 6.84 | 6.61 | 6.75 | +0.3% | 72,278 | 48,635,327 |
| 2024-07-24 | 6.85 | 6.95 | 6.71 | 6.73 | -2.32% | 82,651 | 56,409,376 |
| 2024-07-23 | 7.05 | 7.11 | 6.88 | 6.89 | -2.13% | 77,939 | 54,679,667 |
| 2024-07-22 | 6.99 | 7.1 | 6.92 | 7.04 | +1.59% | 79,909 | 56,138,833 |
| 2024-07-19 | 6.84 | 7.04 | 6.78 | 6.93 | +1.17% | 87,719 | 60,593,439 |
| 2024-07-18 | 6.88 | 6.9 | 6.72 | 6.85 | -1.3% | 80,950 | 55,093,588 |
| 2024-07-17 | 7.02 | 7.08 | 6.94 | 6.94 | -1.56% | 61,019 | 42,784,698 |
| 2024-07-16 | 7.05 | 7.1 | 6.98 | 7.05 | 0% | 55,517 | 39,139,760 |
| 2024-07-15 | 7.14 | 7.2 | 7.02 | 7.05 | -1.81% | 60,296 | 42,706,677 |
| 2024-07-12 | 7.18 | 7.24 | 7.11 | 7.18 | -0.28% | 67,199 | 48,208,878 |
| 2024-07-11 | 7.1 | 7.22 | 7 | 7.2 | +4.2% | 132,088 | 93,838,985 |
| 2024-07-10 | 6.98 | 7.06 | 6.88 | 6.91 | -1% | 66,584 | 46,428,745 |
| 2024-07-09 | 6.86 | 7 | 6.69 | 6.98 | +1.45% | 102,055 | 70,076,621 |
| 2024-07-08 | 7.14 | 7.15 | 6.85 | 6.88 | -3.91% | 96,739 | 67,445,302 |
| 2024-07-05 | 7.08 | 7.18 | 6.95 | 7.16 | +1.42% | 84,984 | 60,494,116 |
| 2024-07-04 | 7.31 | 7.36 | 7.04 | 7.06 | -3.55% | 85,407 | 61,157,860 |
| 2024-07-03 | 7.33 | 7.4 | 7.27 | 7.32 | -0.68% | 65,999 | 48,481,516 |
| 2024-07-02 | 7.26 | 7.45 | 7.21 | 7.37 | +1.52% | 112,102 | 82,803,906 |
| 2024-07-01 | 7.23 | 7.29 | 7.11 | 7.26 | +0.97% | 62,121 | 44,770,295 |
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：