股票概览
7.16
+3.62%
+0.25
6.9
开盘价
7.17
最高价
6.86
最低价
56,983
成交量
数据更新至: 2024-07-31
技术指标
6.99
MA5 (5日均线)
7.05
MA10 (10日均线)
7.50
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 | 6.9 | 7.17 | 6.86 | 7.16 | +3.62% | 56,983 | 40,217,763 |
| 2024-07-30 | 6.93 | 6.97 | 6.86 | 6.91 | -0.72% | 34,372 | 23,760,214 |
| 2024-07-29 | 7.05 | 7.05 | 6.92 | 6.96 | -0.85% | 32,419 | 22,569,569 |
| 2024-07-26 | 6.9 | 7.07 | 6.88 | 7.02 | +1.89% | 41,090 | 28,825,579 |
| 2024-07-25 | 6.83 | 6.96 | 6.76 | 6.89 | +0.88% | 40,547 | 27,853,001 |
| 2024-07-24 | 6.97 | 6.98 | 6.82 | 6.83 | -1.59% | 56,330 | 38,844,185 |
| 2024-07-23 | 7.18 | 7.21 | 6.94 | 6.94 | -3.07% | 62,710 | 44,272,833 |
| 2024-07-22 | 7.18 | 7.21 | 7.07 | 7.16 | -0.83% | 68,394 | 48,812,678 |
| 2024-07-19 | 7.33 | 7.37 | 7.19 | 7.22 | -2.3% | 58,275 | 42,180,830 |
| 2024-07-18 | 7.35 | 7.43 | 7.23 | 7.39 | -0.14% | 43,053 | 31,619,865 |
| 2024-07-17 | 7.53 | 7.55 | 7.3 | 7.4 | -1.46% | 43,749 | 32,389,854 |
| 2024-07-16 | 7.66 | 7.66 | 7.4 | 7.51 | -1.96% | 56,043 | 42,016,275 |
| 2024-07-15 | 7.83 | 7.83 | 7.58 | 7.66 | -2.17% | 50,444 | 38,573,671 |
| 2024-07-12 | 7.91 | 7.97 | 7.79 | 7.83 | -1.26% | 38,888 | 30,643,309 |
| 2024-07-11 | 7.89 | 8.01 | 7.75 | 7.93 | +1.93% | 63,565 | 50,224,414 |
| 2024-07-10 | 7.97 | 7.99 | 7.75 | 7.78 | -5.47% | 52,885 | 41,502,941 |
| 2024-07-09 | 8.15 | 8.38 | 7.98 | 8.23 | +0.37% | 54,546 | 44,643,536 |
| 2024-07-08 | 8.47 | 8.47 | 8.17 | 8.2 | -3.64% | 31,546 | 26,080,794 |
| 2024-07-05 | 8.32 | 8.54 | 8.32 | 8.51 | +1.19% | 26,998 | 22,746,776 |
| 2024-07-04 | 8.67 | 8.77 | 8.33 | 8.41 | -3.44% | 40,086 | 34,035,419 |
| 2024-07-03 | 8.74 | 8.85 | 8.69 | 8.71 | -0.34% | 28,611 | 25,066,833 |
| 2024-07-02 | 8.87 | 8.9 | 8.69 | 8.74 | -1.35% | 33,525 | 29,444,926 |
| 2024-07-01 | 8.81 | 8.87 | 8.64 | 8.86 | +0.68% | 40,274 | 35,352,716 |
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：