股票概览
7.15
+2.29%
+0.16
7
开盘价
7.16
最高价
6.98
最低价
205,998
成交量
数据更新至: 2024-07-31
技术指标
6.99
MA5 (5日均线)
7.00
MA10 (10日均线)
7.03
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 | 7.16 | 6.98 | 7.15 | +2.29% | 205,998 | 146,188,168 |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 6.99 | +0.29% | 98,519 | 68,654,883 |
| 2024-07-29 | 6.95 | 7.03 | 6.94 | 6.97 | +0.14% | 101,936 | 71,197,179 |
| 2024-07-26 | 6.93 | 6.98 | 6.89 | 6.96 | +0.87% | 97,228 | 67,525,238 |
| 2024-07-25 | 6.88 | 6.97 | 6.87 | 6.9 | 0% | 123,710 | 85,557,108 |
| 2024-07-24 | 6.87 | 6.95 | 6.85 | 6.9 | +0.58% | 124,644 | 86,049,319 |
| 2024-07-23 | 7.03 | 7.04 | 6.86 | 6.86 | -2.42% | 253,836 | 175,223,586 |
| 2024-07-22 | 7.14 | 7.15 | 7 | 7.03 | -1.54% | 223,580 | 157,489,597 |
| 2024-07-19 | 7.08 | 7.17 | 7.08 | 7.14 | +0.71% | 202,822 | 144,520,733 |
| 2024-07-18 | 7.12 | 7.14 | 7.07 | 7.09 | -0.56% | 151,652 | 107,630,046 |
| 2024-07-17 | 7.05 | 7.14 | 7.03 | 7.13 | +0.99% | 159,964 | 113,481,834 |
| 2024-07-16 | 7.05 | 7.1 | 7.03 | 7.06 | 0% | 117,861 | 83,259,750 |
| 2024-07-15 | 7.06 | 7.09 | 7.03 | 7.06 | 0% | 155,309 | 109,474,503 |
| 2024-07-12 | 7.03 | 7.12 | 7.03 | 7.06 | +0.57% | 149,942 | 106,082,696 |
| 2024-07-11 | 7.14 | 7.15 | 7.02 | 7.02 | -0.99% | 205,790 | 145,270,197 |
| 2024-07-10 | 7.1 | 7.12 | 7.05 | 7.09 | -0.28% | 127,027 | 90,017,914 |
| 2024-07-09 | 7.01 | 7.13 | 6.97 | 7.11 | +1.43% | 162,489 | 114,641,267 |
| 2024-07-08 | 7.04 | 7.1 | 6.99 | 7.01 | -0.43% | 145,164 | 102,030,284 |
| 2024-07-05 | 7.06 | 7.11 | 7.01 | 7.04 | -0.56% | 155,882 | 109,808,467 |
| 2024-07-04 | 7.2 | 7.21 | 7.07 | 7.08 | -1.67% | 205,686 | 146,455,585 |
| 2024-07-03 | 7.22 | 7.28 | 7.19 | 7.2 | -0.28% | 116,856 | 84,525,094 |
| 2024-07-02 | 7.29 | 7.29 | 7.21 | 7.22 | -0.69% | 127,993 | 92,605,844 |
| 2024-07-01 | 7.12 | 7.28 | 7.12 | 7.27 | +2.11% | 205,056 | 148,261,166 |
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：