股票概览
7.07
-2.48%
-0.18
7.27
开盘价
7.29
最高价
6.99
最低价
186,090
成交量
数据更新至: 2024-07-31
技术指标
7.35
MA5 (5日均线)
7.47
MA10 (10日均线)
7.76
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 | 7.27 | 7.29 | 6.99 | 7.07 | -2.48% | 186,090 | 131,532,135 |
| 2024-07-30 | 7.5 | 7.51 | 7.2 | 7.25 | -3.46% | 122,392 | 89,455,954 |
| 2024-07-29 | 7.36 | 7.56 | 7.36 | 7.51 | +1.35% | 134,443 | 100,339,802 |
| 2024-07-26 | 7.48 | 7.49 | 7.31 | 7.41 | -1.33% | 116,853 | 86,383,149 |
| 2024-07-25 | 7.59 | 7.6 | 7.36 | 7.51 | -1.44% | 129,009 | 96,415,522 |
| 2024-07-24 | 7.48 | 7.67 | 7.44 | 7.62 | +1.6% | 139,611 | 105,906,822 |
| 2024-07-23 | 7.45 | 7.55 | 7.44 | 7.5 | +0.27% | 98,285 | 73,708,004 |
| 2024-07-22 | 7.62 | 7.62 | 7.37 | 7.48 | -2.22% | 152,074 | 113,460,749 |
| 2024-07-19 | 7.63 | 7.79 | 7.6 | 7.65 | -0.13% | 95,574 | 73,114,018 |
| 2024-07-18 | 7.6 | 7.72 | 7.51 | 7.66 | -0.13% | 115,941 | 88,339,805 |
| 2024-07-17 | 7.81 | 7.85 | 7.61 | 7.67 | -2.04% | 138,580 | 106,544,758 |
| 2024-07-16 | 7.93 | 7.97 | 7.8 | 7.83 | -1.26% | 109,934 | 86,330,435 |
| 2024-07-15 | 7.9 | 8.08 | 7.79 | 7.93 | +0.89% | 144,657 | 114,944,628 |
| 2024-07-12 | 7.98 | 8.04 | 7.82 | 7.86 | -3.08% | 159,054 | 125,829,306 |
| 2024-07-11 | 8.11 | 8.16 | 7.97 | 8.11 | -0.12% | 132,176 | 106,594,216 |
| 2024-07-10 | 8.34 | 8.35 | 8.08 | 8.12 | -2.17% | 131,753 | 107,580,676 |
| 2024-07-09 | 8.25 | 8.38 | 8.12 | 8.3 | -0.12% | 157,414 | 129,807,126 |
| 2024-07-08 | 8.18 | 8.4 | 8.08 | 8.31 | +1.59% | 165,069 | 136,453,908 |
| 2024-07-05 | 8.2 | 8.29 | 8.01 | 8.18 | +0.49% | 148,470 | 120,612,803 |
| 2024-07-04 | 8.15 | 8.25 | 8.09 | 8.14 | +0.37% | 124,489 | 101,662,403 |
| 2024-07-03 | 8.35 | 8.38 | 7.98 | 8.11 | -2.87% | 223,473 | 181,451,146 |
| 2024-07-02 | 8.18 | 8.39 | 8.12 | 8.35 | +1.09% | 233,300 | 193,090,767 |
| 2024-07-01 | 7.68 | 8.26 | 7.63 | 8.26 | +7.69% | 329,465 | 265,352,402 |
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：