股票概览
7.28
+4%
+0.28
7
开盘价
7.28
最高价
6.93
最低价
58,187
成交量
数据更新至: 2024-07-31
技术指标
6.97
MA5 (5日均线)
7.00
MA10 (10日均线)
7.34
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 | 7.28 | 6.93 | 7.28 | +4% | 58,187 | 41,683,328 |
| 2024-07-30 | 6.86 | 7.09 | 6.81 | 7 | +2.04% | 57,074 | 39,912,973 |
| 2024-07-29 | 6.88 | 6.9 | 6.77 | 6.86 | -0.29% | 24,584 | 16,807,628 |
| 2024-07-26 | 6.82 | 6.95 | 6.81 | 6.88 | +0.73% | 27,334 | 18,774,491 |
| 2024-07-25 | 6.82 | 6.98 | 6.76 | 6.83 | -0.87% | 38,835 | 26,569,882 |
| 2024-07-24 | 6.93 | 7.03 | 6.82 | 6.89 | -0.43% | 35,915 | 24,758,424 |
| 2024-07-23 | 7.14 | 7.18 | 6.92 | 6.92 | -2.81% | 44,619 | 31,435,354 |
| 2024-07-22 | 7.15 | 7.18 | 7.02 | 7.12 | -0.14% | 43,760 | 31,005,040 |
| 2024-07-19 | 7.08 | 7.18 | 7.02 | 7.13 | 0% | 40,965 | 29,140,078 |
| 2024-07-18 | 7.06 | 7.14 | 6.9 | 7.13 | +0.42% | 50,931 | 35,796,108 |
| 2024-07-17 | 7.2 | 7.37 | 7.09 | 7.1 | -1.8% | 66,025 | 47,614,997 |
| 2024-07-16 | 7.2 | 7.29 | 6.91 | 7.23 | +0.56% | 111,281 | 78,840,870 |
| 2024-07-15 | 7.65 | 7.65 | 7.11 | 7.19 | -7.94% | 117,776 | 85,693,861 |
| 2024-07-12 | 7.84 | 8.18 | 7.8 | 7.81 | -0.38% | 74,227 | 58,972,740 |
| 2024-07-11 | 7.8 | 7.93 | 7.68 | 7.84 | +2.48% | 87,385 | 68,333,647 |
| 2024-07-10 | 7.61 | 7.95 | 7.44 | 7.65 | -0.26% | 79,914 | 61,726,409 |
| 2024-07-09 | 7.7 | 7.73 | 7.31 | 7.67 | -0.65% | 94,746 | 71,533,011 |
| 2024-07-08 | 8.34 | 8.35 | 7.68 | 7.72 | -6.31% | 92,901 | 73,405,997 |
| 2024-07-05 | 8.28 | 8.33 | 7.99 | 8.24 | -0.36% | 63,358 | 51,803,928 |
| 2024-07-04 | 8.49 | 8.66 | 8.12 | 8.27 | -4.39% | 98,279 | 82,531,331 |
| 2024-07-03 | 8.55 | 8.91 | 8.39 | 8.65 | +0.46% | 143,276 | 124,629,276 |
| 2024-07-02 | 8.25 | 8.77 | 8.21 | 8.61 | +3.73% | 137,844 | 117,634,384 |
| 2024-07-01 | 8.09 | 8.45 | 8.06 | 8.3 | +2.72% | 113,194 | 93,249,569 |
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：