股票概览
7.32
+1.95%
+0.14
7.25
开盘价
7.35
最高价
7.17
最低价
23,176
成交量
数据更新至: 2024-07-31
技术指标
7.12
MA5 (5日均线)
7.06
MA10 (10日均线)
7.12
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 | 7.25 | 7.35 | 7.17 | 7.32 | +1.95% | 23,176 | 16,873,548 |
| 2024-07-30 | 7.14 | 7.25 | 7.07 | 7.18 | +1.13% | 17,572 | 12,583,735 |
| 2024-07-29 | 7.04 | 7.13 | 6.97 | 7.1 | +0.85% | 15,409 | 10,900,807 |
| 2024-07-26 | 6.9 | 7.08 | 6.9 | 7.04 | +1.44% | 15,382 | 10,813,785 |
| 2024-07-25 | 6.91 | 7.03 | 6.8 | 6.94 | +0.43% | 18,941 | 13,114,759 |
| 2024-07-24 | 7.08 | 7.09 | 6.87 | 6.91 | -1.85% | 23,491 | 16,344,190 |
| 2024-07-23 | 7.13 | 7.25 | 7.03 | 7.04 | -0.71% | 27,321 | 19,600,333 |
| 2024-07-22 | 6.98 | 7.1 | 6.94 | 7.09 | +1.29% | 18,776 | 13,211,001 |
| 2024-07-19 | 7.03 | 7.05 | 6.9 | 7 | -0.14% | 18,013 | 12,578,144 |
| 2024-07-18 | 7.02 | 7.05 | 6.88 | 7.01 | -0.71% | 20,799 | 14,486,726 |
| 2024-07-17 | 7.2 | 7.23 | 7.06 | 7.06 | -2.35% | 24,550 | 17,482,147 |
| 2024-07-16 | 7.38 | 7.39 | 7.17 | 7.23 | +0.28% | 26,769 | 19,413,418 |
| 2024-07-15 | 7.3 | 7.35 | 7.16 | 7.21 | -1.77% | 32,788 | 23,619,111 |
| 2024-07-12 | 7.5 | 7.58 | 7.33 | 7.34 | -1.61% | 54,389 | 40,361,934 |
| 2024-07-11 | 7.42 | 7.47 | 7.26 | 7.46 | +0.4% | 74,670 | 54,990,557 |
| 2024-07-10 | 7 | 7.57 | 7 | 7.43 | +6.45% | 83,016 | 61,097,923 |
| 2024-07-09 | 6.92 | 7.05 | 6.69 | 6.98 | +1.31% | 22,719 | 15,625,031 |
| 2024-07-08 | 7.25 | 7.25 | 6.88 | 6.89 | -3.37% | 24,522 | 17,089,238 |
| 2024-07-05 | 7.09 | 7.18 | 6.93 | 7.13 | +0.42% | 17,475 | 12,398,663 |
| 2024-07-04 | 7.42 | 7.51 | 7.07 | 7.1 | -3.53% | 17,021 | 12,208,915 |
| 2024-07-03 | 7.49 | 7.5 | 7.34 | 7.36 | -1.34% | 14,602 | 10,811,044 |
| 2024-07-02 | 7.3 | 7.47 | 7.18 | 7.46 | +2.61% | 21,092 | 15,610,149 |
| 2024-07-01 | 7.11 | 7.31 | 7 | 7.27 | +3.41% | 27,528 | 19,690,751 |
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：