股票概览
7.27
+2.11%
+0.15
7.09
开盘价
7.29
最高价
7.09
最低价
33,411
成交量
数据更新至: 2024-07-31
技术指标
7.02
MA5 (5日均线)
7.04
MA10 (10日均线)
7.22
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 | 7.09 | 7.29 | 7.09 | 7.27 | +2.11% | 33,411 | 24,076,459 |
| 2024-07-30 | 6.96 | 7.46 | 6.91 | 7.12 | +2.3% | 35,660 | 25,496,516 |
| 2024-07-29 | 6.98 | 7.04 | 6.91 | 6.96 | -0.14% | 14,717 | 10,248,250 |
| 2024-07-26 | 6.79 | 6.99 | 6.79 | 6.97 | +2.65% | 19,710 | 13,674,917 |
| 2024-07-25 | 6.78 | 6.93 | 6.66 | 6.79 | +0.15% | 20,057 | 13,665,845 |
| 2024-07-24 | 7 | 7.03 | 6.73 | 6.78 | -3.14% | 27,351 | 18,671,912 |
| 2024-07-23 | 7.18 | 7.28 | 7 | 7 | -3.05% | 23,603 | 16,777,285 |
| 2024-07-22 | 7.18 | 7.25 | 7.11 | 7.22 | +0.28% | 11,811 | 8,476,231 |
| 2024-07-19 | 7.07 | 7.29 | 7.02 | 7.2 | +1.69% | 13,223 | 9,470,315 |
| 2024-07-18 | 7.11 | 7.18 | 6.93 | 7.08 | -1.39% | 19,992 | 14,078,345 |
| 2024-07-17 | 7.39 | 7.39 | 7.18 | 7.18 | -2.18% | 13,550 | 9,799,255 |
| 2024-07-16 | 7.44 | 7.48 | 7.21 | 7.34 | -1.08% | 19,219 | 14,072,502 |
| 2024-07-15 | 7.39 | 7.58 | 7.33 | 7.42 | +0.13% | 23,593 | 17,496,488 |
| 2024-07-12 | 7.3 | 7.45 | 7.23 | 7.41 | -1.07% | 35,555 | 26,084,274 |
| 2024-07-11 | 7.3 | 7.5 | 7.26 | 7.49 | +4.03% | 37,665 | 27,884,748 |
| 2024-07-10 | 7.45 | 7.45 | 7.16 | 7.2 | -3.87% | 43,873 | 31,970,390 |
| 2024-07-09 | 7.39 | 7.65 | 7.3 | 7.49 | +1.63% | 49,749 | 37,191,652 |
| 2024-07-08 | 7.61 | 7.61 | 7.35 | 7.37 | -3.15% | 21,566 | 16,042,820 |
| 2024-07-05 | 7.45 | 7.62 | 7.33 | 7.61 | +1.6% | 24,324 | 18,250,600 |
| 2024-07-04 | 7.75 | 7.79 | 7.45 | 7.49 | -3.85% | 42,943 | 32,402,873 |
| 2024-07-03 | 7.96 | 8.01 | 7.78 | 7.79 | -2.14% | 30,883 | 24,243,227 |
| 2024-07-02 | 7.91 | 8.03 | 7.83 | 7.96 | +0.13% | 33,345 | 26,507,630 |
| 2024-07-01 | 8 | 8.1 | 7.73 | 7.95 | -1.24% | 50,779 | 40,084,504 |
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：