股票概览
6.97
-4.91%
-0.36
7
开盘价
7.18
最高价
6.7
最低价
738,979
成交量
数据更新至: 2024-07-31
技术指标
7.72
MA5 (5日均线)
7.39
MA10 (10日均线)
6.53
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 | 7.18 | 6.7 | 6.97 | -4.91% | 738,979 | 511,673,520 |
| 2024-07-30 | 8.29 | 8.49 | 7.27 | 7.33 | -5.54% | 837,510 | 644,483,899 |
| 2024-07-29 | 7.7 | 8.26 | 7.34 | 7.76 | -4.55% | 876,342 | 684,482,067 |
| 2024-07-26 | 8.6 | 9.44 | 7.96 | 8.13 | -3.21% | 1,135,530 | 986,884,403 |
| 2024-07-25 | 8 | 9.18 | 7.78 | 8.4 | -1.75% | 1,136,605 | 956,245,231 |
| 2024-07-24 | 8.4 | 9.28 | 8.03 | 8.55 | +2.27% | 1,233,944 | 1,069,986,284 |
| 2024-07-23 | 7.64 | 8.36 | 7.57 | 8.36 | +19.94% | 1,069,637 | 871,717,326 |
| 2024-07-22 | 5.7 | 6.97 | 5.7 | 6.97 | +19.97% | 714,404 | 486,069,549 |
| 2024-07-19 | 5.59 | 5.87 | 5.45 | 5.81 | +3.2% | 230,431 | 130,941,161 |
| 2024-07-18 | 5.43 | 5.75 | 5.3 | 5.63 | +1.26% | 184,627 | 102,507,705 |
| 2024-07-17 | 5.82 | 5.94 | 5.5 | 5.56 | -5.6% | 216,484 | 122,437,656 |
| 2024-07-16 | 5.83 | 6.1 | 5.68 | 5.89 | -1.51% | 220,541 | 129,271,688 |
| 2024-07-15 | 6.11 | 6.4 | 5.76 | 5.98 | -1.97% | 331,635 | 201,605,302 |
| 2024-07-12 | 6.3 | 6.49 | 6.04 | 6.1 | -4.69% | 338,482 | 209,811,522 |
| 2024-07-11 | 5.88 | 6.66 | 5.67 | 6.4 | +6.67% | 519,777 | 314,582,958 |
| 2024-07-10 | 5.7 | 6.42 | 5.7 | 6 | +12.15% | 443,141 | 272,194,081 |
| 2024-07-09 | 5.6 | 5.7 | 5.25 | 5.35 | +7% | 165,474 | 89,214,549 |
| 2024-07-08 | 5.12 | 5.16 | 4.96 | 5 | -3.29% | 71,247 | 35,754,483 |
| 2024-07-05 | 5.22 | 5.25 | 5 | 5.17 | -1.9% | 85,751 | 44,020,006 |
| 2024-07-04 | 5.5 | 5.61 | 5.18 | 5.27 | -5.56% | 149,137 | 79,785,350 |
| 2024-07-03 | 5.38 | 5.66 | 5.25 | 5.58 | +3.72% | 193,740 | 106,189,702 |
| 2024-07-02 | 5.37 | 5.56 | 5.26 | 5.38 | +0.37% | 149,266 | 80,156,736 |
| 2024-07-01 | 5.32 | 5.48 | 5.22 | 5.36 | +0.75% | 156,913 | 83,755,855 |
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：