股票概览
7.93
+5.31%
+0.4
7.55
开盘价
7.93
最高价
7.49
最低价
237,552
成交量
数据更新至: 2024-07-31
技术指标
7.70
MA5 (5日均线)
7.89
MA10 (10日均线)
8.16
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 | 7.55 | 7.93 | 7.49 | 7.93 | +5.31% | 237,552 | 184,855,229 |
| 2024-07-30 | 7.7 | 7.75 | 7.5 | 7.53 | -2.08% | 196,372 | 148,291,879 |
| 2024-07-29 | 7.8 | 7.81 | 7.63 | 7.69 | -1.16% | 181,855 | 140,301,316 |
| 2024-07-26 | 7.55 | 7.82 | 7.53 | 7.78 | +2.91% | 219,527 | 169,372,568 |
| 2024-07-25 | 7.81 | 7.82 | 7.49 | 7.56 | -3.32% | 358,776 | 272,379,772 |
| 2024-07-24 | 7.88 | 7.94 | 7.72 | 7.82 | -1.14% | 235,444 | 184,268,785 |
| 2024-07-23 | 8.12 | 8.17 | 7.9 | 7.91 | -2.59% | 153,352 | 123,167,408 |
| 2024-07-22 | 8.22 | 8.23 | 8.08 | 8.12 | -1.34% | 178,280 | 145,111,414 |
| 2024-07-19 | 8.33 | 8.39 | 8.16 | 8.23 | -1.2% | 192,187 | 158,544,657 |
| 2024-07-18 | 8.24 | 8.33 | 8.18 | 8.33 | +0.85% | 191,683 | 158,468,831 |
| 2024-07-17 | 8.34 | 8.36 | 8.21 | 8.26 | -0.84% | 195,821 | 162,155,327 |
| 2024-07-16 | 8.57 | 8.61 | 8.18 | 8.33 | -2% | 320,600 | 266,967,772 |
| 2024-07-15 | 8.61 | 8.66 | 8.43 | 8.5 | +2.16% | 349,520 | 298,547,545 |
| 2024-07-12 | 8.49 | 8.53 | 8.32 | 8.32 | -2.12% | 159,462 | 133,928,673 |
| 2024-07-11 | 8.42 | 8.61 | 8.37 | 8.5 | +2.04% | 213,837 | 181,652,302 |
| 2024-07-10 | 8.38 | 8.43 | 8.27 | 8.33 | -0.83% | 168,814 | 140,706,310 |
| 2024-07-09 | 8.33 | 8.51 | 8.18 | 8.4 | +0.12% | 278,159 | 232,402,381 |
| 2024-07-08 | 8.52 | 8.7 | 8.34 | 8.39 | -2.78% | 305,877 | 257,556,179 |
| 2024-07-05 | 8.67 | 8.73 | 8.43 | 8.63 | -0.35% | 199,243 | 170,645,952 |
| 2024-07-04 | 8.59 | 8.78 | 8.58 | 8.66 | +0.58% | 274,042 | 238,442,590 |
| 2024-07-03 | 9.09 | 9.11 | 8.39 | 8.61 | -5.8% | 631,894 | 546,718,068 |
| 2024-07-02 | 9.58 | 9.65 | 8.95 | 9.14 | -4.59% | 400,651 | 367,976,542 |
| 2024-07-01 | 9.3 | 9.61 | 9.26 | 9.58 | +3.46% | 235,887 | 223,756,766 |
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：