股票概览
7.4
+2.92%
+0.21
7.18
开盘价
7.44
最高价
7.11
最低价
84,748
成交量
数据更新至: 2024-07-31
技术指标
7.24
MA5 (5日均线)
6.97
MA10 (10日均线)
6.86
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 | 7.18 | 7.44 | 7.11 | 7.4 | +2.92% | 84,748 | 62,009,776 |
| 2024-07-30 | 7.61 | 7.61 | 7.19 | 7.19 | -5.39% | 102,726 | 74,927,253 |
| 2024-07-29 | 7.39 | 7.88 | 7.31 | 7.6 | +5.56% | 169,166 | 128,996,560 |
| 2024-07-26 | 7.02 | 7.28 | 6.87 | 7.2 | +5.73% | 103,540 | 74,198,746 |
| 2024-07-25 | 6.67 | 6.85 | 6.61 | 6.81 | +1.79% | 28,216 | 19,086,641 |
| 2024-07-24 | 6.67 | 6.75 | 6.58 | 6.69 | +0.15% | 18,214 | 12,114,934 |
| 2024-07-23 | 6.74 | 6.85 | 6.68 | 6.68 | -1.33% | 19,853 | 13,417,131 |
| 2024-07-22 | 6.69 | 6.81 | 6.63 | 6.77 | +1.2% | 18,531 | 12,510,613 |
| 2024-07-19 | 6.62 | 6.71 | 6.59 | 6.69 | +0.6% | 12,727 | 8,478,248 |
| 2024-07-18 | 6.58 | 6.66 | 6.48 | 6.65 | +0.15% | 18,174 | 11,928,729 |
| 2024-07-17 | 6.7 | 6.73 | 6.62 | 6.64 | -1.19% | 13,603 | 9,049,573 |
| 2024-07-16 | 6.7 | 6.75 | 6.63 | 6.72 | 0% | 13,519 | 9,040,642 |
| 2024-07-15 | 6.85 | 6.86 | 6.69 | 6.72 | -2.47% | 18,423 | 12,425,503 |
| 2024-07-12 | 6.85 | 6.92 | 6.83 | 6.89 | +0.29% | 22,471 | 15,464,250 |
| 2024-07-11 | 6.74 | 6.88 | 6.74 | 6.87 | +3.15% | 25,691 | 17,540,281 |
| 2024-07-10 | 6.69 | 6.75 | 6.66 | 6.66 | -0.6% | 16,080 | 10,772,526 |
| 2024-07-09 | 6.62 | 6.74 | 6.45 | 6.7 | +1.06% | 24,841 | 16,431,292 |
| 2024-07-08 | 6.81 | 6.81 | 6.6 | 6.63 | -2.64% | 21,471 | 14,284,435 |
| 2024-07-05 | 6.78 | 6.82 | 6.68 | 6.81 | +0.44% | 21,425 | 14,450,629 |
| 2024-07-04 | 6.99 | 7 | 6.78 | 6.78 | -2.59% | 26,031 | 17,824,086 |
| 2024-07-03 | 7 | 7.09 | 6.96 | 6.96 | -0.71% | 18,426 | 12,914,681 |
| 2024-07-02 | 6.97 | 7.04 | 6.91 | 7.01 | +0.86% | 21,635 | 15,150,119 |
| 2024-07-01 | 6.86 | 6.99 | 6.8 | 6.95 | +0.43% | 25,809 | 17,776,756 |
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：