股票概览
7.11
+0.99%
+0.07
7.03
开盘价
7.12
最高价
6.96
最低价
183,005
成交量
数据更新至: 2024-07-31
技术指标
7.08
MA5 (5日均线)
7.10
MA10 (10日均线)
7.11
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 | 7.03 | 7.12 | 6.96 | 7.11 | +0.99% | 183,005 | 129,313,343 |
| 2024-07-30 | 7.1 | 7.14 | 7 | 7.04 | -0.98% | 87,751 | 61,879,974 |
| 2024-07-29 | 7.08 | 7.16 | 7.03 | 7.11 | +0.57% | 76,322 | 54,320,197 |
| 2024-07-26 | 7.08 | 7.14 | 7.03 | 7.07 | 0% | 90,607 | 64,117,643 |
| 2024-07-25 | 7.02 | 7.12 | 6.98 | 7.07 | +0.57% | 87,061 | 61,356,015 |
| 2024-07-24 | 6.98 | 7.09 | 6.94 | 7.03 | +0.57% | 106,695 | 74,817,622 |
| 2024-07-23 | 7.1 | 7.14 | 6.98 | 6.99 | -1.69% | 114,813 | 80,954,694 |
| 2024-07-22 | 7.14 | 7.19 | 7.1 | 7.11 | -0.56% | 95,999 | 68,551,664 |
| 2024-07-19 | 7.2 | 7.21 | 7.12 | 7.15 | -2.46% | 104,934 | 75,151,994 |
| 2024-07-18 | 7.18 | 7.34 | 7.13 | 7.33 | +1.66% | 139,683 | 101,523,742 |
| 2024-07-17 | 7.29 | 7.29 | 7.17 | 7.21 | -1.23% | 99,570 | 71,875,312 |
| 2024-07-16 | 7.23 | 7.33 | 7.16 | 7.3 | +0.97% | 151,391 | 109,635,346 |
| 2024-07-15 | 7.2 | 7.25 | 7.17 | 7.23 | +0.42% | 97,748 | 70,499,137 |
| 2024-07-12 | 7.25 | 7.28 | 7.18 | 7.2 | -0.83% | 104,065 | 75,165,787 |
| 2024-07-11 | 7.18 | 7.33 | 7.16 | 7.26 | +2.11% | 207,571 | 150,447,314 |
| 2024-07-10 | 7.23 | 7.24 | 7.09 | 7.11 | -2.07% | 231,866 | 165,728,551 |
| 2024-07-09 | 7.16 | 7.26 | 7.01 | 7.26 | +6.61% | 397,575 | 283,609,847 |
| 2024-07-08 | 6.91 | 6.93 | 6.79 | 6.81 | -1.87% | 91,089 | 62,175,364 |
| 2024-07-05 | 6.89 | 6.96 | 6.86 | 6.94 | +0.58% | 68,613 | 47,424,598 |
| 2024-07-04 | 7.02 | 7.05 | 6.89 | 6.9 | -1.71% | 81,502 | 56,750,930 |
| 2024-07-03 | 7.07 | 7.09 | 7 | 7.02 | -0.43% | 54,898 | 38,638,059 |
| 2024-07-02 | 7.06 | 7.07 | 6.99 | 7.05 | -0.42% | 82,973 | 58,401,330 |
| 2024-07-01 | 6.87 | 7.08 | 6.86 | 7.08 | +2.61% | 137,328 | 95,942,217 |
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：