股票概览
7.32
+2.66%
+0.19
7.15
开盘价
7.33
最高价
7.09
最低价
25,785
成交量
数据更新至: 2024-07-31
技术指标
7.15
MA5 (5日均线)
7.09
MA10 (10日均线)
7.07
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 | 7.15 | 7.33 | 7.09 | 7.32 | +2.66% | 25,785 | 18,687,409 |
| 2024-07-30 | 7.06 | 7.14 | 6.99 | 7.13 | +0.85% | 16,358 | 11,572,149 |
| 2024-07-29 | 7.2 | 7.2 | 7.02 | 7.07 | -1.39% | 16,551 | 11,732,122 |
| 2024-07-26 | 7.05 | 7.24 | 7.05 | 7.17 | +1.7% | 20,815 | 14,929,892 |
| 2024-07-25 | 6.97 | 7.2 | 6.92 | 7.05 | +0.28% | 21,065 | 14,862,564 |
| 2024-07-24 | 7.06 | 7.08 | 6.82 | 7.03 | +0.43% | 31,416 | 21,834,717 |
| 2024-07-23 | 7.06 | 7.15 | 7 | 7 | -1.69% | 21,562 | 15,202,626 |
| 2024-07-22 | 7.09 | 7.16 | 7.02 | 7.12 | -0.14% | 28,538 | 20,239,061 |
| 2024-07-19 | 6.8 | 7.18 | 6.76 | 7.13 | +3.33% | 48,864 | 34,138,362 |
| 2024-07-18 | 6.73 | 6.98 | 6.53 | 6.9 | +1.92% | 41,784 | 27,939,547 |
| 2024-07-17 | 6.85 | 6.87 | 6.72 | 6.77 | -0.88% | 19,649 | 13,341,334 |
| 2024-07-16 | 6.96 | 6.97 | 6.8 | 6.83 | -1.44% | 17,129 | 11,728,531 |
| 2024-07-15 | 7.11 | 7.18 | 6.9 | 6.93 | -3.08% | 17,952 | 12,533,189 |
| 2024-07-12 | 7.23 | 7.27 | 7.11 | 7.15 | -0.97% | 15,544 | 11,163,212 |
| 2024-07-11 | 7.1 | 7.22 | 7.05 | 7.22 | +3.88% | 28,737 | 20,578,375 |
| 2024-07-10 | 7.01 | 7.1 | 6.93 | 6.95 | -0.86% | 20,393 | 14,298,143 |
| 2024-07-09 | 6.99 | 7.09 | 6.82 | 7.01 | -1.13% | 30,723 | 21,409,961 |
| 2024-07-08 | 7.22 | 7.26 | 7.05 | 7.09 | -2.34% | 17,982 | 12,796,238 |
| 2024-07-05 | 7.17 | 7.28 | 7.12 | 7.26 | +0.69% | 23,697 | 17,114,799 |
| 2024-07-04 | 7.43 | 7.49 | 7.18 | 7.21 | -2.96% | 23,715 | 17,347,832 |
| 2024-07-03 | 7.47 | 7.48 | 7.35 | 7.43 | +0.54% | 29,212 | 21,678,417 |
| 2024-07-02 | 7.52 | 7.55 | 7.33 | 7.39 | -1.2% | 25,248 | 18,784,372 |
| 2024-07-01 | 7.45 | 7.55 | 7.31 | 7.48 | +0.13% | 24,525 | 18,222,337 |
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：