股票概览
7.48
+1.63%
+0.12
7.34
开盘价
7.5
最高价
7.34
最低价
135,480
成交量
数据更新至: 2024-07-31
技术指标
7.27
MA5 (5日均线)
7.15
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 | 7.34 | 7.5 | 7.34 | 7.48 | +1.63% | 135,480 | 100,901,912 |
| 2024-07-30 | 7.29 | 7.38 | 7.25 | 7.36 | +0.96% | 101,181 | 74,071,344 |
| 2024-07-29 | 7.21 | 7.41 | 7.2 | 7.29 | +1.25% | 151,664 | 111,002,056 |
| 2024-07-26 | 7.03 | 7.23 | 7.03 | 7.2 | +2.27% | 123,949 | 88,735,138 |
| 2024-07-25 | 7.02 | 7.09 | 6.96 | 7.04 | +0.28% | 75,618 | 53,142,468 |
| 2024-07-24 | 6.96 | 7.11 | 6.95 | 7.02 | +0.86% | 90,670 | 63,611,280 |
| 2024-07-23 | 7.03 | 7.09 | 6.96 | 6.96 | -1.14% | 78,459 | 55,220,767 |
| 2024-07-22 | 7.04 | 7.11 | 7.02 | 7.04 | -0.56% | 92,642 | 65,392,748 |
| 2024-07-19 | 6.98 | 7.12 | 6.96 | 7.08 | +1% | 98,312 | 69,122,902 |
| 2024-07-18 | 6.81 | 7.03 | 6.74 | 7.01 | +2.34% | 102,203 | 70,478,108 |
| 2024-07-17 | 6.86 | 6.87 | 6.79 | 6.85 | 0% | 78,277 | 53,420,114 |
| 2024-07-16 | 6.85 | 6.88 | 6.81 | 6.85 | +0.15% | 56,964 | 38,979,676 |
| 2024-07-15 | 6.96 | 7.01 | 6.82 | 6.84 | -2.01% | 111,510 | 76,802,606 |
| 2024-07-12 | 6.97 | 7.03 | 6.94 | 6.98 | 0% | 61,227 | 42,796,133 |
| 2024-07-11 | 6.87 | 6.99 | 6.83 | 6.98 | -0.14% | 122,698 | 84,944,666 |
| 2024-07-10 | 6.98 | 7.05 | 6.95 | 6.99 | -0.43% | 85,466 | 59,784,633 |
| 2024-07-09 | 7 | 7.03 | 6.85 | 7.02 | -0.14% | 144,445 | 100,398,193 |
| 2024-07-08 | 7.09 | 7.1 | 6.94 | 7.03 | -0.85% | 119,586 | 83,801,853 |
| 2024-07-05 | 7.04 | 7.11 | 6.96 | 7.09 | +0.57% | 74,561 | 52,511,637 |
| 2024-07-04 | 7.21 | 7.23 | 7.03 | 7.05 | -2.22% | 81,526 | 57,783,109 |
| 2024-07-03 | 7.23 | 7.23 | 7.17 | 7.21 | -0.28% | 49,471 | 35,595,246 |
| 2024-07-02 | 7.23 | 7.28 | 7.2 | 7.23 | -0.41% | 58,184 | 42,117,045 |
| 2024-07-01 | 7.2 | 7.27 | 7.14 | 7.26 | +0.83% | 73,342 | 52,915,807 |
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：