股票概览
7.05
+1%
+0.07
6.96
开盘价
7.07
最高价
6.87
最低价
178,291
成交量
数据更新至: 2024-07-31
技术指标
7.07
MA5 (5日均线)
6.67
MA10 (10日均线)
6.52
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 | 6.96 | 7.07 | 6.87 | 7.05 | +1% | 178,291 | 124,828,498 |
| 2024-07-30 | 6.94 | 7.01 | 6.85 | 6.98 | +0.58% | 120,356 | 83,441,127 |
| 2024-07-29 | 7.25 | 7.27 | 6.9 | 6.94 | -4.01% | 207,887 | 145,754,972 |
| 2024-07-26 | 7.1 | 7.4 | 7.01 | 7.23 | +1.4% | 357,388 | 258,133,401 |
| 2024-07-25 | 6.48 | 7.35 | 6.43 | 7.13 | +10.03% | 525,084 | 364,153,353 |
| 2024-07-24 | 6.23 | 6.7 | 6.18 | 6.48 | +3.02% | 226,302 | 146,359,293 |
| 2024-07-23 | 6.32 | 6.41 | 6.24 | 6.29 | -1.87% | 125,649 | 79,236,037 |
| 2024-07-22 | 6.13 | 6.43 | 6.13 | 6.41 | +4.74% | 195,565 | 123,707,684 |
| 2024-07-19 | 6.06 | 6.15 | 6.06 | 6.12 | +0.49% | 58,612 | 35,812,080 |
| 2024-07-18 | 6.19 | 6.21 | 6.03 | 6.09 | -1.46% | 103,742 | 63,428,693 |
| 2024-07-17 | 6.22 | 6.28 | 6.15 | 6.18 | -1.28% | 57,184 | 35,414,056 |
| 2024-07-16 | 6.31 | 6.32 | 6.19 | 6.26 | -0.63% | 48,823 | 30,473,133 |
| 2024-07-15 | 6.38 | 6.41 | 6.26 | 6.3 | -1.72% | 53,338 | 33,644,519 |
| 2024-07-12 | 6.41 | 6.47 | 6.37 | 6.41 | +0.47% | 61,362 | 39,414,859 |
| 2024-07-11 | 6.28 | 6.48 | 6.28 | 6.38 | +2.9% | 106,222 | 67,682,629 |
| 2024-07-10 | 6.43 | 6.45 | 6.18 | 6.2 | -4.47% | 134,782 | 84,342,810 |
| 2024-07-09 | 6.41 | 6.54 | 6.3 | 6.49 | +1.09% | 66,426 | 42,756,184 |
| 2024-07-08 | 6.57 | 6.59 | 6.38 | 6.42 | -2.28% | 51,755 | 33,348,875 |
| 2024-07-05 | 6.48 | 6.6 | 6.4 | 6.57 | +1.08% | 74,559 | 48,698,695 |
| 2024-07-04 | 6.81 | 6.89 | 6.49 | 6.5 | -4.55% | 120,234 | 79,910,818 |
| 2024-07-03 | 6.95 | 6.95 | 6.78 | 6.81 | -1.59% | 52,394 | 35,779,213 |
| 2024-07-02 | 6.91 | 6.98 | 6.86 | 6.92 | 0% | 39,970 | 27,649,454 |
| 2024-07-01 | 6.84 | 6.93 | 6.78 | 6.92 | +1.47% | 50,420 | 34,636,874 |
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：