股票概览
7.2
+2.86%
+0.2
6.99
开盘价
7.23
最高价
6.99
最低价
54,630
成交量
数据更新至: 2024-07-31
技术指标
7.00
MA5 (5日均线)
7.05
MA10 (10日均线)
7.17
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 | 6.99 | 7.23 | 6.99 | 7.2 | +2.86% | 54,630 | 38,992,379 |
| 2024-07-30 | 6.97 | 7.02 | 6.92 | 7 | +0.86% | 28,421 | 19,823,498 |
| 2024-07-29 | 6.98 | 7 | 6.93 | 6.94 | -0.72% | 25,110 | 17,475,674 |
| 2024-07-26 | 6.89 | 7.01 | 6.87 | 6.99 | +1.6% | 32,507 | 22,640,474 |
| 2024-07-25 | 6.85 | 7 | 6.83 | 6.88 | +0.44% | 37,471 | 25,880,570 |
| 2024-07-24 | 6.92 | 6.95 | 6.82 | 6.85 | -1.01% | 46,408 | 31,891,737 |
| 2024-07-23 | 7.13 | 7.17 | 6.89 | 6.92 | -3.35% | 67,827 | 47,645,836 |
| 2024-07-22 | 7.22 | 7.24 | 7.13 | 7.16 | -1.24% | 37,628 | 26,959,374 |
| 2024-07-19 | 7.28 | 7.31 | 7.19 | 7.25 | -0.82% | 34,383 | 24,911,678 |
| 2024-07-18 | 7.23 | 7.32 | 7.11 | 7.31 | +1.11% | 47,331 | 34,167,561 |
| 2024-07-17 | 7.28 | 7.28 | 7.19 | 7.23 | -0.82% | 30,542 | 22,047,701 |
| 2024-07-16 | 7.26 | 7.31 | 7.24 | 7.29 | +0.14% | 27,866 | 20,278,633 |
| 2024-07-15 | 7.35 | 7.38 | 7.28 | 7.28 | -1.22% | 33,875 | 24,777,021 |
| 2024-07-12 | 7.4 | 7.44 | 7.35 | 7.37 | -0.54% | 32,080 | 23,726,116 |
| 2024-07-11 | 7.35 | 7.43 | 7.28 | 7.41 | +2.49% | 52,920 | 39,000,105 |
| 2024-07-10 | 7.31 | 7.32 | 7.21 | 7.23 | -1.09% | 33,381 | 24,260,839 |
| 2024-07-09 | 7.19 | 7.32 | 7.1 | 7.31 | +1.81% | 48,531 | 35,015,300 |
| 2024-07-08 | 7.35 | 7.36 | 7.17 | 7.18 | -2.45% | 32,396 | 23,471,027 |
| 2024-07-05 | 7.3 | 7.4 | 7.23 | 7.36 | +0.96% | 40,813 | 29,840,375 |
| 2024-07-04 | 7.43 | 7.45 | 7.25 | 7.29 | -1.62% | 40,596 | 29,752,032 |
| 2024-07-03 | 7.41 | 7.47 | 7.4 | 7.41 | -0.27% | 29,522 | 21,939,791 |
| 2024-07-02 | 7.42 | 7.47 | 7.38 | 7.43 | 0% | 43,296 | 32,136,691 |
| 2024-07-01 | 7.23 | 7.45 | 7.21 | 7.43 | +2.62% | 59,350 | 43,533,249 |
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：