股票概览
7.15
+1.85%
+0.13
7
开盘价
7.18
最高价
6.98
最低价
21,339
成交量
数据更新至: 2024-07-31
技术指标
7.00
MA5 (5日均线)
7.01
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 | 7.18 | 6.98 | 7.15 | +1.85% | 21,339 | 15,215,334 |
| 2024-07-30 | 6.92 | 7.03 | 6.86 | 7.02 | +1.45% | 12,955 | 9,017,279 |
| 2024-07-29 | 7 | 7.05 | 6.91 | 6.92 | -2.12% | 19,554 | 13,612,406 |
| 2024-07-26 | 7.11 | 7.25 | 7.05 | 7.07 | +3.06% | 28,587 | 20,379,101 |
| 2024-07-25 | 6.79 | 6.96 | 6.73 | 6.86 | +0.29% | 5,854 | 4,016,615 |
| 2024-07-24 | 7.01 | 7.05 | 6.82 | 6.84 | -2.56% | 11,447 | 7,903,596 |
| 2024-07-23 | 7.06 | 7.14 | 7.02 | 7.02 | -1.13% | 7,215 | 5,107,912 |
| 2024-07-22 | 7.02 | 7.12 | 6.99 | 7.1 | +0.71% | 9,674 | 6,831,247 |
| 2024-07-19 | 7.03 | 7.07 | 6.97 | 7.05 | +0.28% | 6,488 | 4,561,490 |
| 2024-07-18 | 6.95 | 7.09 | 6.84 | 7.03 | +1.01% | 15,153 | 10,580,932 |
| 2024-07-17 | 7.04 | 7.08 | 6.96 | 6.96 | -1.69% | 9,581 | 6,700,329 |
| 2024-07-16 | 7.13 | 7.13 | 7 | 7.08 | 0% | 10,326 | 7,265,948 |
| 2024-07-15 | 7.26 | 7.26 | 7.05 | 7.08 | -2.61% | 14,401 | 10,226,191 |
| 2024-07-12 | 7.14 | 7.32 | 7.14 | 7.27 | +0.41% | 19,433 | 14,104,478 |
| 2024-07-11 | 7.26 | 7.34 | 7.08 | 7.24 | +2.4% | 25,396 | 18,341,539 |
| 2024-07-10 | 7.05 | 7.18 | 7.02 | 7.07 | -0.42% | 12,156 | 8,625,589 |
| 2024-07-09 | 6.99 | 7.14 | 6.97 | 7.1 | +1.43% | 12,708 | 8,995,741 |
| 2024-07-08 | 7.25 | 7.25 | 7 | 7 | -3.98% | 13,342 | 9,439,420 |
| 2024-07-05 | 7.14 | 7.34 | 7.04 | 7.29 | +3.11% | 19,625 | 14,076,282 |
| 2024-07-04 | 7.28 | 7.33 | 7.05 | 7.07 | -2.88% | 19,971 | 14,337,106 |
| 2024-07-03 | 7.24 | 7.4 | 7.2 | 7.28 | +0.41% | 18,109 | 13,242,372 |
| 2024-07-02 | 7.2 | 7.34 | 7.17 | 7.25 | -0.41% | 23,225 | 16,867,699 |
| 2024-07-01 | 7.21 | 7.32 | 7.13 | 7.28 | -2.28% | 41,221 | 29,705,625 |
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：