股票概览
7.36
+3.81%
+0.27
7.09
开盘价
7.38
最高价
7.09
最低价
85,320
成交量
数据更新至: 2024-07-31
技术指标
7.07
MA5 (5日均线)
6.95
MA10 (10日均线)
7.01
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 | 7.38 | 7.09 | 7.36 | +3.81% | 85,320 | 62,087,448 |
| 2024-07-30 | 7.09 | 7.16 | 7.02 | 7.09 | 0% | 56,843 | 40,288,260 |
| 2024-07-29 | 7.03 | 7.25 | 6.9 | 7.09 | +1.72% | 89,338 | 63,089,875 |
| 2024-07-26 | 6.82 | 6.99 | 6.81 | 6.97 | +2.2% | 42,119 | 29,229,255 |
| 2024-07-25 | 6.71 | 6.92 | 6.71 | 6.82 | +0.29% | 45,337 | 30,895,069 |
| 2024-07-24 | 6.87 | 6.96 | 6.77 | 6.8 | -1.45% | 52,642 | 35,989,434 |
| 2024-07-23 | 6.98 | 7.04 | 6.88 | 6.9 | -1.43% | 56,627 | 39,501,596 |
| 2024-07-22 | 6.85 | 7.05 | 6.85 | 7 | +3.09% | 73,837 | 51,491,751 |
| 2024-07-19 | 6.66 | 6.88 | 6.62 | 6.79 | +1.04% | 52,839 | 35,901,608 |
| 2024-07-18 | 6.8 | 6.8 | 6.55 | 6.72 | -1.75% | 68,941 | 45,961,359 |
| 2024-07-17 | 6.97 | 7.03 | 6.84 | 6.84 | -2.15% | 41,493 | 28,669,500 |
| 2024-07-16 | 6.97 | 7.03 | 6.87 | 6.99 | +0.29% | 42,244 | 29,376,979 |
| 2024-07-15 | 7.12 | 7.14 | 6.92 | 6.97 | -2.65% | 58,589 | 40,987,267 |
| 2024-07-12 | 7.28 | 7.3 | 7.13 | 7.16 | -1.78% | 47,617 | 34,341,724 |
| 2024-07-11 | 7.23 | 7.32 | 7.21 | 7.29 | +3.26% | 63,429 | 46,107,886 |
| 2024-07-10 | 7.07 | 7.15 | 7 | 7.06 | -0.42% | 50,410 | 35,733,977 |
| 2024-07-09 | 6.92 | 7.11 | 6.73 | 7.09 | +2.6% | 73,593 | 51,033,445 |
| 2024-07-08 | 7.19 | 7.19 | 6.86 | 6.91 | -4.56% | 72,565 | 50,773,811 |
| 2024-07-05 | 7.06 | 7.27 | 6.95 | 7.24 | +2.4% | 64,835 | 46,494,654 |
| 2024-07-04 | 7.35 | 7.41 | 7.05 | 7.07 | -3.68% | 64,587 | 46,407,288 |
| 2024-07-03 | 7.55 | 7.58 | 7.33 | 7.34 | -2.65% | 67,803 | 50,284,309 |
| 2024-07-02 | 7.39 | 7.64 | 7.35 | 7.54 | +2.86% | 103,531 | 78,181,868 |
| 2024-07-01 | 7.31 | 7.35 | 7.12 | 7.33 | -0.27% | 62,965 | 45,520,551 |
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：