股票概览
7.59
+2.71%
+0.2
7.33
开盘价
7.75
最高价
7.33
最低价
1,402,736
成交量
数据更新至: 2024-07-31
技术指标
7.27
MA5 (5日均线)
7.04
MA10 (10日均线)
6.82
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 | 7.33 | 7.75 | 7.33 | 7.59 | +2.71% | 1,402,736 | 1,059,827,524 |
| 2024-07-30 | 7.31 | 7.53 | 7.12 | 7.39 | -1.6% | 1,154,405 | 841,030,155 |
| 2024-07-29 | 7.29 | 7.69 | 7.2 | 7.51 | +5.18% | 1,675,564 | 1,256,778,395 |
| 2024-07-26 | 6.95 | 7.35 | 6.93 | 7.14 | +6.41% | 1,372,304 | 983,680,378 |
| 2024-07-25 | 6.62 | 6.81 | 6.5 | 6.71 | +1.67% | 622,094 | 415,427,073 |
| 2024-07-24 | 6.99 | 6.99 | 6.58 | 6.6 | -7.04% | 1,008,178 | 680,792,037 |
| 2024-07-23 | 6.82 | 7.35 | 6.69 | 7.1 | +4.87% | 1,396,219 | 989,314,852 |
| 2024-07-22 | 6.62 | 6.89 | 6.61 | 6.77 | +1.5% | 439,964 | 298,464,637 |
| 2024-07-19 | 6.87 | 6.96 | 6.64 | 6.67 | -3.05% | 493,208 | 334,959,661 |
| 2024-07-18 | 6.79 | 6.91 | 6.64 | 6.88 | +0.29% | 410,050 | 278,446,747 |
| 2024-07-17 | 6.93 | 7.1 | 6.84 | 6.86 | -0.87% | 609,643 | 423,306,779 |
| 2024-07-16 | 6.7 | 7.02 | 6.7 | 6.92 | +2.22% | 582,403 | 402,265,624 |
| 2024-07-15 | 6.84 | 6.98 | 6.74 | 6.77 | -1.6% | 420,231 | 288,328,730 |
| 2024-07-12 | 6.83 | 6.94 | 6.75 | 6.88 | +0.29% | 500,427 | 342,644,847 |
| 2024-07-11 | 6.59 | 7.03 | 6.59 | 6.86 | +4.41% | 674,975 | 462,601,418 |
| 2024-07-10 | 6.41 | 6.7 | 6.39 | 6.57 | +2.82% | 546,900 | 360,840,740 |
| 2024-07-09 | 6.17 | 6.39 | 6.11 | 6.39 | +3.57% | 338,591 | 212,279,178 |
| 2024-07-08 | 6.31 | 6.38 | 6.15 | 6.17 | -2.83% | 237,556 | 148,347,831 |
| 2024-07-05 | 6.24 | 6.41 | 6.13 | 6.35 | +1.44% | 295,793 | 185,371,847 |
| 2024-07-04 | 6.44 | 6.49 | 6.24 | 6.26 | -1.88% | 226,923 | 143,888,645 |
| 2024-07-03 | 6.4 | 6.46 | 6.36 | 6.38 | -0.62% | 181,402 | 116,100,195 |
| 2024-07-02 | 6.47 | 6.58 | 6.4 | 6.42 | -0.93% | 246,653 | 159,716,947 |
| 2024-07-01 | 6.38 | 6.53 | 6.29 | 6.48 | +1.41% | 256,856 | 164,962,898 |
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：