股票概览
7.32
+3.98%
+0.28
7.09
开盘价
7.33
最高价
7.03
最低价
78,650
成交量
数据更新至: 2024-07-31
技术指标
7.09
MA5 (5日均线)
7.09
MA10 (10日均线)
7.06
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 | 7.09 | 7.33 | 7.03 | 7.32 | +3.98% | 78,650 | 56,968,843 |
| 2024-07-30 | 7.01 | 7.06 | 6.96 | 7.04 | +0.43% | 24,901 | 17,468,227 |
| 2024-07-29 | 7.05 | 7.07 | 7 | 7.01 | -0.71% | 22,930 | 16,115,145 |
| 2024-07-26 | 7.01 | 7.11 | 7 | 7.06 | +0.71% | 25,884 | 18,278,787 |
| 2024-07-25 | 6.9 | 7.04 | 6.88 | 7.01 | +1.3% | 29,742 | 20,769,480 |
| 2024-07-24 | 6.98 | 7.01 | 6.87 | 6.92 | -0.86% | 28,826 | 19,972,909 |
| 2024-07-23 | 7.17 | 7.17 | 6.97 | 6.98 | -2.38% | 37,705 | 26,597,099 |
| 2024-07-22 | 7.2 | 7.22 | 7.13 | 7.15 | -0.69% | 27,235 | 19,512,659 |
| 2024-07-19 | 7.2 | 7.23 | 7.11 | 7.2 | +0.42% | 29,551 | 21,199,773 |
| 2024-07-18 | 7.17 | 7.21 | 7.11 | 7.17 | -0.42% | 36,147 | 25,915,340 |
| 2024-07-17 | 7.06 | 7.21 | 7.03 | 7.2 | +1.84% | 40,414 | 28,932,112 |
| 2024-07-16 | 7.09 | 7.12 | 7.04 | 7.07 | -0.42% | 21,136 | 14,964,355 |
| 2024-07-15 | 7.18 | 7.19 | 7.09 | 7.1 | -0.84% | 27,892 | 19,855,189 |
| 2024-07-12 | 7.16 | 7.19 | 7.11 | 7.16 | 0% | 31,215 | 22,349,993 |
| 2024-07-11 | 7.02 | 7.17 | 7.01 | 7.16 | +3.17% | 45,326 | 32,196,975 |
| 2024-07-10 | 6.88 | 7.02 | 6.83 | 6.94 | +0.58% | 31,694 | 22,027,064 |
| 2024-07-09 | 6.79 | 6.94 | 6.72 | 6.9 | +1.62% | 40,672 | 27,773,373 |
| 2024-07-08 | 6.95 | 6.98 | 6.76 | 6.79 | -3.28% | 44,611 | 30,563,178 |
| 2024-07-05 | 6.97 | 7.03 | 6.91 | 7.02 | +0.72% | 29,662 | 20,704,740 |
| 2024-07-04 | 7.26 | 7.26 | 6.9 | 6.97 | -3.6% | 82,876 | 58,290,194 |
| 2024-07-03 | 7.18 | 7.28 | 7.16 | 7.23 | +0.7% | 26,755 | 19,346,229 |
| 2024-07-02 | 7.21 | 7.28 | 7.16 | 7.18 | -0.83% | 28,908 | 20,880,463 |
| 2024-07-01 | 7.24 | 7.28 | 7.1 | 7.24 | +0.14% | 32,714 | 23,519,545 |
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：