股票概览
7.33
+2.52%
+0.18
7.18
开盘价
7.33
最高价
7.13
最低价
31,621
成交量
数据更新至: 2024-07-31
技术指标
7.08
MA5 (5日均线)
7.01
MA10 (10日均线)
7.10
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 | 7.18 | 7.33 | 7.13 | 7.33 | +2.52% | 31,621 | 22,929,774 |
| 2024-07-30 | 7.01 | 7.24 | 7.01 | 7.15 | +1.42% | 23,694 | 16,905,927 |
| 2024-07-29 | 7 | 7.07 | 6.91 | 7.05 | +0.86% | 15,834 | 11,107,259 |
| 2024-07-26 | 7.1 | 7.11 | 6.91 | 6.99 | +1.9% | 19,194 | 13,433,219 |
| 2024-07-25 | 6.82 | 6.94 | 6.71 | 6.86 | +0.29% | 21,144 | 14,435,188 |
| 2024-07-24 | 6.9 | 7.01 | 6.78 | 6.84 | -1.72% | 20,924 | 14,374,458 |
| 2024-07-23 | 6.98 | 7.19 | 6.95 | 6.96 | -0.57% | 26,284 | 18,658,306 |
| 2024-07-22 | 6.92 | 7.07 | 6.85 | 7 | +1.01% | 20,721 | 14,444,668 |
| 2024-07-19 | 6.9 | 6.97 | 6.78 | 6.93 | -0.29% | 21,383 | 14,721,722 |
| 2024-07-18 | 7.01 | 7.01 | 6.83 | 6.95 | -1.28% | 19,446 | 13,461,274 |
| 2024-07-17 | 7.14 | 7.14 | 6.99 | 7.04 | -0.85% | 15,730 | 11,078,289 |
| 2024-07-16 | 7.12 | 7.17 | 7.03 | 7.1 | -0.14% | 12,845 | 9,098,237 |
| 2024-07-15 | 7.35 | 7.35 | 7.07 | 7.11 | -2.07% | 18,699 | 13,305,222 |
| 2024-07-12 | 7.43 | 7.53 | 7.22 | 7.26 | -1.76% | 27,735 | 20,370,581 |
| 2024-07-11 | 7.15 | 7.42 | 7.15 | 7.39 | +5.27% | 42,054 | 30,722,729 |
| 2024-07-10 | 7.18 | 7.19 | 7 | 7.02 | -2.9% | 18,696 | 13,248,207 |
| 2024-07-09 | 7.16 | 7.25 | 6.91 | 7.23 | +0.7% | 34,168 | 24,259,874 |
| 2024-07-08 | 7.23 | 7.39 | 7.15 | 7.18 | -3.1% | 31,715 | 22,924,609 |
| 2024-07-05 | 7.63 | 7.81 | 7.29 | 7.41 | +2.63% | 49,763 | 37,183,482 |
| 2024-07-04 | 7.7 | 7.7 | 7.22 | 7.22 | -3.86% | 21,873 | 16,137,143 |
| 2024-07-03 | 7.66 | 7.68 | 7.48 | 7.51 | -0.79% | 18,431 | 13,926,666 |
| 2024-07-02 | 7.49 | 7.59 | 7.41 | 7.57 | +2.16% | 24,792 | 18,668,163 |
| 2024-07-01 | 7.22 | 7.44 | 7.16 | 7.41 | +2.49% | 21,466 | 15,771,535 |
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：