股票概览
7.33
+2.66%
+0.19
7.11
开盘价
7.33
最高价
7.07
最低价
70,466
成交量
数据更新至: 2024-07-31
技术指标
7.23
MA5 (5日均线)
7.19
MA10 (10日均线)
7.24
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 | 7.11 | 7.33 | 7.07 | 7.33 | +2.66% | 70,466 | 51,024,114 |
| 2024-07-30 | 7.24 | 7.24 | 7.11 | 7.14 | -1.52% | 47,167 | 33,721,610 |
| 2024-07-29 | 7.29 | 7.29 | 7.17 | 7.25 | -0.14% | 34,305 | 24,811,650 |
| 2024-07-26 | 7.2 | 7.3 | 7.16 | 7.26 | +1.11% | 50,940 | 36,923,390 |
| 2024-07-25 | 7.06 | 7.27 | 7.02 | 7.18 | +2.13% | 59,228 | 42,368,542 |
| 2024-07-24 | 7.04 | 7.16 | 6.97 | 7.03 | +0.14% | 53,721 | 37,914,875 |
| 2024-07-23 | 7.17 | 7.22 | 7.02 | 7.02 | -2.09% | 52,922 | 37,641,471 |
| 2024-07-22 | 7.15 | 7.25 | 7.1 | 7.17 | -0.83% | 47,287 | 33,857,417 |
| 2024-07-19 | 7.25 | 7.27 | 7.16 | 7.23 | -0.28% | 51,630 | 37,247,222 |
| 2024-07-18 | 7.12 | 7.26 | 7.05 | 7.25 | +0.83% | 54,111 | 38,764,072 |
| 2024-07-17 | 7.29 | 7.3 | 7.17 | 7.19 | -1.24% | 47,056 | 33,908,141 |
| 2024-07-16 | 7.3 | 7.38 | 7.25 | 7.28 | -0.95% | 47,577 | 34,692,686 |
| 2024-07-15 | 7.4 | 7.42 | 7.29 | 7.35 | -1.34% | 59,730 | 43,877,224 |
| 2024-07-12 | 7.47 | 7.56 | 7.42 | 7.45 | -0.67% | 55,556 | 41,522,918 |
| 2024-07-11 | 7.4 | 7.55 | 7.29 | 7.5 | +3.45% | 101,988 | 75,611,216 |
| 2024-07-10 | 7.38 | 7.4 | 7.24 | 7.25 | -2.42% | 80,445 | 58,745,177 |
| 2024-07-09 | 7.15 | 7.45 | 7.06 | 7.43 | +5.39% | 124,842 | 90,622,679 |
| 2024-07-08 | 7.15 | 7.16 | 6.99 | 7.05 | -1.26% | 59,796 | 42,179,573 |
| 2024-07-05 | 7.15 | 7.23 | 7.06 | 7.14 | -0.97% | 49,669 | 35,480,279 |
| 2024-07-04 | 7.39 | 7.46 | 7.18 | 7.21 | -2.7% | 59,523 | 43,336,601 |
| 2024-07-03 | 7.5 | 7.55 | 7.4 | 7.41 | -0.94% | 46,416 | 34,588,722 |
| 2024-07-02 | 7.46 | 7.53 | 7.38 | 7.48 | 0% | 56,362 | 42,103,884 |
| 2024-07-01 | 7.24 | 7.49 | 7.24 | 7.48 | +2.75% | 65,801 | 48,598,112 |
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：