股票概览
7.44
+2.48%
+0.18
7.23
开盘价
7.44
最高价
7.22
最低价
99,333
成交量
数据更新至: 2024-07-31
技术指标
7.23
MA5 (5日均线)
7.14
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 | 7.23 | 7.44 | 7.22 | 7.44 | +2.48% | 99,333 | 73,053,698 |
| 2024-07-30 | 7.22 | 7.28 | 7.15 | 7.26 | +0.41% | 55,289 | 40,042,461 |
| 2024-07-29 | 7.22 | 7.24 | 7.12 | 7.23 | +0.28% | 58,010 | 41,763,717 |
| 2024-07-26 | 7.04 | 7.3 | 7 | 7.21 | +2.85% | 94,793 | 68,173,539 |
| 2024-07-25 | 6.92 | 7.07 | 6.8 | 7.01 | +1.3% | 50,532 | 35,241,079 |
| 2024-07-24 | 7.01 | 7.08 | 6.89 | 6.92 | -1.98% | 58,600 | 40,798,059 |
| 2024-07-23 | 7.2 | 7.3 | 7.04 | 7.06 | -0.98% | 78,318 | 56,216,174 |
| 2024-07-22 | 7.04 | 7.16 | 7.02 | 7.13 | +1.28% | 53,330 | 37,895,535 |
| 2024-07-19 | 7.04 | 7.09 | 6.96 | 7.04 | -0.14% | 48,955 | 34,428,092 |
| 2024-07-18 | 6.92 | 7.15 | 6.76 | 7.05 | +1.15% | 69,939 | 48,553,549 |
| 2024-07-17 | 7.08 | 7.1 | 6.96 | 6.97 | -1.27% | 37,683 | 26,410,868 |
| 2024-07-16 | 7.03 | 7.09 | 6.97 | 7.06 | +0.28% | 37,331 | 26,288,081 |
| 2024-07-15 | 7.18 | 7.23 | 7.03 | 7.04 | -2.63% | 59,620 | 42,252,926 |
| 2024-07-12 | 7.22 | 7.28 | 7.16 | 7.23 | 0% | 72,698 | 52,555,788 |
| 2024-07-11 | 7.13 | 7.23 | 7.09 | 7.23 | +3.73% | 84,744 | 60,858,656 |
| 2024-07-10 | 7.09 | 7.14 | 6.96 | 6.97 | -1.69% | 55,753 | 39,332,467 |
| 2024-07-09 | 6.94 | 7.12 | 6.84 | 7.09 | +2.01% | 62,254 | 43,528,953 |
| 2024-07-08 | 7.22 | 7.28 | 6.93 | 6.95 | -2.39% | 57,524 | 40,742,187 |
| 2024-07-05 | 7.05 | 7.14 | 6.9 | 7.12 | +1.42% | 45,988 | 32,421,237 |
| 2024-07-04 | 7.16 | 7.24 | 7.01 | 7.02 | -2.23% | 54,516 | 38,838,633 |
| 2024-07-03 | 7.32 | 7.35 | 7.16 | 7.18 | -0.55% | 71,126 | 51,391,020 |
| 2024-07-02 | 7.14 | 7.27 | 7.11 | 7.22 | +0.98% | 66,076 | 47,621,223 |
| 2024-07-01 | 7.16 | 7.22 | 7.02 | 7.15 | -0.14% | 52,480 | 37,357,317 |
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：