股票概览
7.37
+4.69%
+0.33
7.03
开盘价
7.4
最高价
6.98
最低价
320,596
成交量
数据更新至: 2024-07-31
技术指标
7.03
MA5 (5日均线)
7.21
MA10 (10日均线)
7.52
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 | 7.03 | 7.4 | 6.98 | 7.37 | +4.69% | 320,596 | 232,107,604 |
| 2024-07-30 | 6.9 | 7.11 | 6.78 | 7.04 | +1.88% | 204,197 | 142,656,883 |
| 2024-07-29 | 7 | 7.05 | 6.9 | 6.91 | -1.85% | 199,959 | 138,682,281 |
| 2024-07-26 | 6.82 | 7.05 | 6.8 | 7.04 | +3.68% | 232,354 | 161,730,057 |
| 2024-07-25 | 6.95 | 7 | 6.68 | 6.79 | -3.55% | 311,001 | 211,915,924 |
| 2024-07-24 | 7.09 | 7.33 | 7.01 | 7.04 | -1.68% | 256,786 | 184,076,744 |
| 2024-07-23 | 7.48 | 7.54 | 7.15 | 7.16 | -4.41% | 256,485 | 187,582,489 |
| 2024-07-22 | 7.6 | 7.62 | 7.39 | 7.49 | -1.58% | 250,687 | 187,381,112 |
| 2024-07-19 | 7.58 | 7.77 | 7.49 | 7.61 | -0.52% | 310,837 | 237,185,675 |
| 2024-07-18 | 7.46 | 7.69 | 7.26 | 7.65 | +0.92% | 429,166 | 320,761,350 |
| 2024-07-17 | 8.16 | 8.19 | 7.55 | 7.58 | -7.9% | 633,216 | 495,713,307 |
| 2024-07-16 | 8.08 | 8.31 | 7.99 | 8.23 | +0.86% | 512,505 | 417,377,891 |
| 2024-07-15 | 8.09 | 8.35 | 7.9 | 8.16 | +0.62% | 536,210 | 439,624,944 |
| 2024-07-12 | 8.2 | 8.38 | 8.05 | 8.11 | -1.58% | 587,959 | 481,670,355 |
| 2024-07-11 | 8.1 | 8.61 | 8.09 | 8.24 | +2.62% | 850,282 | 707,745,708 |
| 2024-07-10 | 7.83 | 8.33 | 7.8 | 8.03 | +0.38% | 837,184 | 673,897,003 |
| 2024-07-09 | 7.5 | 8.04 | 7.36 | 8 | +8.11% | 844,214 | 659,318,227 |
| 2024-07-08 | 7.2 | 7.69 | 6.96 | 7.4 | +1.93% | 595,420 | 434,233,002 |
| 2024-07-05 | 7.33 | 7.33 | 6.93 | 7.26 | -1.49% | 476,375 | 341,503,017 |
| 2024-07-04 | 7.87 | 7.97 | 7.35 | 7.37 | -10.01% | 817,363 | 625,000,474 |
| 2024-07-03 | 8 | 8.46 | 7.85 | 8.19 | +5.95% | 1,078,748 | 880,547,210 |
| 2024-07-02 | 7.81 | 7.97 | 7.58 | 7.73 | -1.15% | 578,959 | 447,757,232 |
| 2024-07-01 | 8.02 | 8.1 | 7.76 | 7.82 | -3.46% | 699,633 | 551,011,276 |
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：