股票概览
7.16
+1.42%
+0.1
7.06
开盘价
7.23
最高价
6.93
最低价
741,118
成交量
数据更新至: 2024-07-31
技术指标
7.01
MA5 (5日均线)
6.91
MA10 (10日均线)
7.22
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 | 7.06 | 7.23 | 6.93 | 7.16 | +1.42% | 741,118 | 525,534,149 |
| 2024-07-30 | 7.16 | 7.21 | 6.93 | 7.06 | -0.84% | 624,556 | 440,683,430 |
| 2024-07-29 | 7.2 | 7.3 | 7.08 | 7.12 | +1.42% | 936,439 | 673,139,574 |
| 2024-07-26 | 6.69 | 7.09 | 6.65 | 7.02 | +4.93% | 1,159,376 | 806,015,721 |
| 2024-07-25 | 6.66 | 6.77 | 6.47 | 6.69 | 0% | 682,640 | 451,707,128 |
| 2024-07-24 | 6.73 | 6.85 | 6.68 | 6.69 | -1.62% | 540,105 | 364,431,595 |
| 2024-07-23 | 6.85 | 7.12 | 6.76 | 6.8 | -1.31% | 826,631 | 573,452,330 |
| 2024-07-22 | 6.74 | 7.03 | 6.72 | 6.89 | +1.47% | 747,662 | 517,776,839 |
| 2024-07-19 | 6.83 | 6.91 | 6.75 | 6.79 | -1.02% | 589,082 | 401,065,391 |
| 2024-07-18 | 6.72 | 6.93 | 6.63 | 6.86 | +1.33% | 831,671 | 567,689,409 |
| 2024-07-17 | 6.97 | 6.97 | 6.77 | 6.77 | -3.7% | 870,683 | 594,201,277 |
| 2024-07-16 | 6.94 | 7.09 | 6.79 | 7.03 | +0.14% | 1,020,553 | 706,932,848 |
| 2024-07-15 | 7.48 | 7.48 | 6.97 | 7.02 | -7.02% | 1,440,910 | 1,021,276,236 |
| 2024-07-12 | 7.62 | 7.71 | 7.52 | 7.55 | -2.45% | 726,173 | 551,260,999 |
| 2024-07-11 | 7.77 | 7.81 | 7.51 | 7.74 | -0.51% | 1,121,795 | 857,571,646 |
| 2024-07-10 | 8.01 | 8.09 | 7.72 | 7.78 | -3.35% | 1,345,258 | 1,054,821,910 |
| 2024-07-09 | 7.75 | 8.05 | 7.63 | 8.05 | +3.47% | 1,640,020 | 1,287,682,173 |
| 2024-07-08 | 7.8 | 8.05 | 7.66 | 7.78 | -0.38% | 1,114,997 | 875,610,514 |
| 2024-07-05 | 7.84 | 7.97 | 7.65 | 7.81 | -0.76% | 940,166 | 732,007,974 |
| 2024-07-04 | 7.59 | 8.05 | 7.58 | 7.87 | +3.69% | 1,510,672 | 1,187,590,013 |
| 2024-07-03 | 7.84 | 7.85 | 7.55 | 7.59 | -3.19% | 777,655 | 594,135,726 |
| 2024-07-02 | 8.06 | 8.1 | 7.7 | 7.84 | -3.21% | 1,401,777 | 1,098,757,792 |
| 2024-07-01 | 8.06 | 8.15 | 7.9 | 8.1 | +0.75% | 1,497,207 | 1,203,202,536 |
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：