股票概览
7.15
+4.23%
+0.29
6.86
开盘价
7.17
最高价
6.84
最低价
174,179
成交量
数据更新至: 2024-07-31
技术指标
6.96
MA5 (5日均线)
7.03
MA10 (10日均线)
7.28
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 | 6.86 | 7.17 | 6.84 | 7.15 | +4.23% | 174,179 | 122,570,519 |
| 2024-07-30 | 6.87 | 6.9 | 6.81 | 6.86 | -0.29% | 83,777 | 57,445,167 |
| 2024-07-29 | 6.99 | 6.99 | 6.88 | 6.88 | -1.15% | 98,554 | 68,168,574 |
| 2024-07-26 | 6.93 | 7.04 | 6.91 | 6.96 | 0% | 119,649 | 83,427,648 |
| 2024-07-25 | 6.88 | 6.99 | 6.85 | 6.96 | +0.87% | 95,549 | 66,169,670 |
| 2024-07-24 | 7.04 | 7.05 | 6.89 | 6.9 | -2.13% | 151,553 | 105,532,488 |
| 2024-07-23 | 7.17 | 7.24 | 7.04 | 7.05 | -1.54% | 119,422 | 85,372,939 |
| 2024-07-22 | 7.21 | 7.22 | 7.13 | 7.16 | -0.42% | 81,723 | 58,550,705 |
| 2024-07-19 | 7.2 | 7.24 | 7.14 | 7.19 | -0.55% | 88,710 | 63,758,980 |
| 2024-07-18 | 7.21 | 7.25 | 7.11 | 7.23 | -0.14% | 104,342 | 74,875,352 |
| 2024-07-17 | 7.25 | 7.31 | 7.19 | 7.24 | -0.55% | 102,118 | 74,006,301 |
| 2024-07-16 | 7.31 | 7.32 | 7.21 | 7.28 | -0.82% | 116,040 | 84,209,124 |
| 2024-07-15 | 7.46 | 7.46 | 7.32 | 7.34 | -1.61% | 129,943 | 95,679,786 |
| 2024-07-12 | 7.54 | 7.54 | 7.43 | 7.46 | -1.71% | 223,464 | 166,867,413 |
| 2024-07-11 | 7.61 | 7.68 | 7.37 | 7.59 | -2.06% | 394,512 | 295,878,810 |
| 2024-07-10 | 7.7 | 7.83 | 7.67 | 7.75 | +0.52% | 130,517 | 101,199,596 |
| 2024-07-09 | 7.53 | 7.74 | 7.41 | 7.71 | +2.39% | 138,778 | 105,331,118 |
| 2024-07-08 | 7.7 | 7.74 | 7.5 | 7.53 | -2.84% | 116,186 | 88,074,825 |
| 2024-07-05 | 7.6 | 7.76 | 7.56 | 7.75 | +1.97% | 123,733 | 94,873,043 |
| 2024-07-04 | 7.81 | 7.82 | 7.57 | 7.6 | -2.69% | 119,648 | 91,939,440 |
| 2024-07-03 | 7.73 | 7.85 | 7.7 | 7.81 | +0.77% | 109,816 | 85,614,003 |
| 2024-07-02 | 7.7 | 7.78 | 7.67 | 7.75 | +0.65% | 119,944 | 92,847,214 |
| 2024-07-01 | 7.48 | 7.72 | 7.45 | 7.7 | +3.49% | 160,721 | 122,431,913 |
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：