股票概览
7.17
+6.22%
+0.42
6.73
开盘价
7.17
最高价
6.72
最低价
495,529
成交量
数据更新至: 2024-07-31
技术指标
7.00
MA5 (5日均线)
7.22
MA10 (10日均线)
8.07
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 | 6.73 | 7.17 | 6.72 | 7.17 | +6.22% | 495,529 | 347,020,107 |
| 2024-07-30 | 6.92 | 6.93 | 6.72 | 6.75 | -2.46% | 402,404 | 272,478,704 |
| 2024-07-29 | 7.17 | 7.18 | 6.9 | 6.92 | -2.81% | 447,124 | 311,546,729 |
| 2024-07-26 | 7.05 | 7.23 | 7.04 | 7.12 | +0.99% | 302,350 | 215,989,995 |
| 2024-07-25 | 7.13 | 7.14 | 6.99 | 7.05 | -1.12% | 400,754 | 282,182,502 |
| 2024-07-24 | 7.28 | 7.29 | 7.12 | 7.13 | -1.79% | 352,021 | 253,004,895 |
| 2024-07-23 | 7.45 | 7.48 | 7.25 | 7.26 | -2.55% | 369,346 | 270,541,037 |
| 2024-07-22 | 7.61 | 7.62 | 7.35 | 7.45 | -2.61% | 436,212 | 324,329,790 |
| 2024-07-19 | 7.67 | 7.74 | 7.61 | 7.65 | -0.65% | 291,463 | 223,533,726 |
| 2024-07-18 | 7.59 | 7.71 | 7.51 | 7.7 | -7.67% | 405,771 | 308,473,031 |
| 2024-07-17 | 8.48 | 8.53 | 8.29 | 8.34 | -1.65% | 434,187 | 362,675,694 |
| 2024-07-16 | 8.47 | 8.51 | 8.4 | 8.48 | -0.12% | 343,987 | 290,466,958 |
| 2024-07-15 | 8.41 | 8.49 | 8.28 | 8.49 | +0.95% | 498,830 | 420,068,970 |
| 2024-07-12 | 8.57 | 8.63 | 8.38 | 8.41 | -1.98% | 638,272 | 542,184,075 |
| 2024-07-11 | 8.6 | 8.66 | 8.46 | 8.58 | -0.35% | 721,652 | 617,526,655 |
| 2024-07-10 | 9.18 | 9.18 | 8.61 | 8.61 | -10.03% | 1,067,719 | 936,180,957 |
| 2024-07-09 | 9.34 | 9.58 | 9.21 | 9.57 | +2.46% | 350,404 | 330,021,634 |
| 2024-07-08 | 9.56 | 9.56 | 9.29 | 9.34 | -2.3% | 395,230 | 370,172,514 |
| 2024-07-05 | 9.84 | 9.86 | 9.49 | 9.56 | -2.55% | 500,021 | 479,967,805 |
| 2024-07-04 | 10.01 | 10.12 | 9.8 | 9.81 | -1.9% | 226,280 | 224,365,714 |
| 2024-07-03 | 10.25 | 10.32 | 9.99 | 10 | -2.72% | 218,802 | 221,098,290 |
| 2024-07-02 | 10.37 | 10.49 | 10.11 | 10.28 | -1.06% | 331,796 | 339,343,647 |
| 2024-07-01 | 9.98 | 10.44 | 9.97 | 10.39 | +4.32% | 323,683 | 332,722,583 |
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：