股票概览
7.22
+2.7%
+0.19
7.09
开盘价
7.43
最高价
7.09
最低价
240,182
成交量
数据更新至: 2024-07-31
技术指标
6.92
MA5 (5日均线)
6.76
MA10 (10日均线)
6.71
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 | 7.09 | 7.43 | 7.09 | 7.22 | +2.7% | 240,182 | 173,775,492 |
| 2024-07-30 | 7.2 | 7.25 | 6.98 | 7.03 | -3.03% | 220,777 | 155,451,835 |
| 2024-07-29 | 6.6 | 7.25 | 6.47 | 7.25 | +10.02% | 138,498 | 96,110,250 |
| 2024-07-26 | 6.51 | 6.65 | 6.51 | 6.59 | +1.38% | 44,332 | 29,157,137 |
| 2024-07-25 | 6.4 | 6.57 | 6.34 | 6.5 | +1.88% | 61,823 | 40,025,920 |
| 2024-07-24 | 6.52 | 6.6 | 6.38 | 6.38 | -3.33% | 74,799 | 48,202,304 |
| 2024-07-23 | 6.71 | 6.92 | 6.6 | 6.6 | -2.37% | 119,488 | 80,942,920 |
| 2024-07-22 | 6.66 | 6.93 | 6.62 | 6.76 | +1.65% | 124,933 | 84,331,817 |
| 2024-07-19 | 6.59 | 6.79 | 6.47 | 6.65 | +0.76% | 98,590 | 65,351,767 |
| 2024-07-18 | 6.53 | 6.65 | 6.4 | 6.6 | +1.07% | 41,417 | 26,986,402 |
| 2024-07-17 | 6.62 | 6.62 | 6.49 | 6.53 | -0.91% | 32,603 | 21,353,827 |
| 2024-07-16 | 6.65 | 6.7 | 6.56 | 6.59 | -1.49% | 35,558 | 23,479,615 |
| 2024-07-15 | 6.81 | 6.86 | 6.64 | 6.69 | -2.05% | 37,378 | 25,047,201 |
| 2024-07-12 | 6.82 | 6.9 | 6.79 | 6.83 | +0.29% | 39,358 | 26,945,281 |
| 2024-07-11 | 6.62 | 6.83 | 6.61 | 6.81 | +4.13% | 60,304 | 40,704,481 |
| 2024-07-10 | 6.59 | 6.67 | 6.52 | 6.54 | -0.76% | 43,275 | 28,498,997 |
| 2024-07-09 | 6.55 | 6.6 | 6.33 | 6.59 | +0.92% | 57,452 | 37,299,123 |
| 2024-07-08 | 6.83 | 6.84 | 6.5 | 6.53 | -3.97% | 50,512 | 33,276,451 |
| 2024-07-05 | 6.7 | 6.81 | 6.6 | 6.8 | +0.44% | 36,443 | 24,560,062 |
| 2024-07-04 | 6.99 | 7.03 | 6.73 | 6.77 | -3.15% | 49,959 | 34,130,610 |
| 2024-07-03 | 7 | 7.04 | 6.93 | 6.99 | +0.29% | 38,274 | 26,765,147 |
| 2024-07-02 | 6.89 | 7.01 | 6.89 | 6.97 | +0.58% | 44,094 | 30,779,702 |
| 2024-07-01 | 6.9 | 6.95 | 6.76 | 6.93 | +1.02% | 35,272 | 24,205,238 |
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：