股票概览
7.19
+4.05%
+0.28
6.89
开盘价
7.22
最高价
6.84
最低价
113,440
成交量
数据更新至: 2024-07-31
技术指标
6.90
MA5 (5日均线)
6.94
MA10 (10日均线)
7.22
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 | 6.89 | 7.22 | 6.84 | 7.19 | +4.05% | 113,440 | 80,241,588 |
| 2024-07-30 | 6.83 | 6.96 | 6.83 | 6.91 | +0.73% | 63,339 | 43,748,887 |
| 2024-07-29 | 6.87 | 6.92 | 6.74 | 6.86 | +0.44% | 54,093 | 37,006,924 |
| 2024-07-26 | 6.75 | 6.85 | 6.75 | 6.83 | +1.49% | 60,641 | 41,313,325 |
| 2024-07-25 | 6.66 | 6.78 | 6.55 | 6.73 | +0.75% | 69,528 | 46,425,196 |
| 2024-07-24 | 6.77 | 6.88 | 6.66 | 6.68 | -3.05% | 92,139 | 62,111,398 |
| 2024-07-23 | 7.06 | 7.18 | 6.87 | 6.89 | -2.68% | 87,906 | 61,893,221 |
| 2024-07-22 | 7.05 | 7.15 | 7.01 | 7.08 | -0.56% | 68,642 | 48,523,502 |
| 2024-07-19 | 7.12 | 7.19 | 7.02 | 7.12 | +0.14% | 76,688 | 54,547,285 |
| 2024-07-18 | 7.14 | 7.17 | 7.01 | 7.11 | -0.28% | 89,766 | 63,690,320 |
| 2024-07-17 | 7.3 | 7.34 | 7.13 | 7.13 | -3.26% | 105,225 | 75,763,061 |
| 2024-07-16 | 7.47 | 7.48 | 7.28 | 7.37 | -1.6% | 103,342 | 75,970,377 |
| 2024-07-15 | 7.7 | 7.71 | 7.44 | 7.49 | -3.48% | 101,428 | 76,145,735 |
| 2024-07-12 | 8 | 8.05 | 7.73 | 7.76 | -4.08% | 176,982 | 139,121,797 |
| 2024-07-11 | 7.95 | 8.28 | 7.92 | 8.09 | 0% | 310,379 | 250,857,565 |
| 2024-07-10 | 7.33 | 8.38 | 7.31 | 8.09 | +8.45% | 356,302 | 282,109,774 |
| 2024-07-09 | 7.51 | 7.82 | 7.18 | 7.46 | -3.49% | 243,572 | 180,971,015 |
| 2024-07-08 | 6.93 | 8.41 | 6.7 | 7.73 | +9.96% | 192,883 | 141,515,805 |
| 2024-07-05 | 6.9 | 7.08 | 6.81 | 7.03 | +1.74% | 67,354 | 46,951,904 |
| 2024-07-04 | 7.24 | 7.26 | 6.87 | 6.91 | -4.29% | 104,562 | 73,215,806 |
| 2024-07-03 | 7.21 | 7.36 | 7.11 | 7.22 | -2.3% | 73,525 | 53,227,407 |
| 2024-07-02 | 7.37 | 7.53 | 7.29 | 7.39 | +0.27% | 70,170 | 52,099,323 |
| 2024-07-01 | 7.33 | 7.46 | 7.18 | 7.37 | -0.41% | 67,243 | 49,162,628 |
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：