股票概览
7.86
+2.61%
+0.2
7.66
开盘价
7.86
最高价
7.64
最低价
67,031
成交量
数据更新至: 2024-07-31
技术指标
7.60
MA5 (5日均线)
7.60
MA10 (10日均线)
7.70
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 | 7.66 | 7.86 | 7.64 | 7.86 | +2.61% | 67,031 | 52,234,193 |
| 2024-07-30 | 7.56 | 7.68 | 7.47 | 7.66 | +1.46% | 52,793 | 40,180,216 |
| 2024-07-29 | 7.57 | 7.59 | 7.49 | 7.55 | -0.13% | 33,912 | 25,589,756 |
| 2024-07-26 | 7.39 | 7.59 | 7.39 | 7.56 | +2.3% | 51,962 | 39,092,695 |
| 2024-07-25 | 7.43 | 7.48 | 7.31 | 7.39 | -0.81% | 52,083 | 38,433,742 |
| 2024-07-24 | 7.51 | 7.63 | 7.43 | 7.45 | -1.59% | 47,590 | 35,660,746 |
| 2024-07-23 | 7.71 | 7.76 | 7.56 | 7.57 | -1.94% | 45,685 | 35,020,145 |
| 2024-07-22 | 7.68 | 7.77 | 7.65 | 7.72 | +1.18% | 51,864 | 40,052,004 |
| 2024-07-19 | 7.56 | 7.69 | 7.54 | 7.63 | +0.79% | 46,509 | 35,503,467 |
| 2024-07-18 | 7.61 | 7.64 | 7.42 | 7.57 | -1.05% | 65,460 | 49,192,034 |
| 2024-07-17 | 7.8 | 7.83 | 7.65 | 7.65 | -2.3% | 50,603 | 39,028,324 |
| 2024-07-16 | 7.76 | 7.86 | 7.65 | 7.83 | +0.26% | 76,971 | 59,789,752 |
| 2024-07-15 | 7.95 | 8 | 7.75 | 7.81 | -0.64% | 72,441 | 56,755,004 |
| 2024-07-12 | 7.9 | 7.93 | 7.82 | 7.86 | -0.88% | 50,657 | 39,888,623 |
| 2024-07-11 | 7.84 | 7.93 | 7.78 | 7.93 | +2.85% | 80,002 | 62,896,281 |
| 2024-07-10 | 7.74 | 7.89 | 7.7 | 7.71 | -1.03% | 69,824 | 54,398,515 |
| 2024-07-09 | 7.58 | 7.79 | 7.4 | 7.79 | +1.83% | 101,852 | 77,502,335 |
| 2024-07-08 | 7.87 | 7.87 | 7.62 | 7.65 | -3.29% | 75,140 | 57,912,075 |
| 2024-07-05 | 7.8 | 7.92 | 7.66 | 7.91 | +1.41% | 69,178 | 54,066,808 |
| 2024-07-04 | 7.97 | 7.99 | 7.77 | 7.8 | -1.76% | 77,178 | 60,539,931 |
| 2024-07-03 | 8 | 8.07 | 7.9 | 7.94 | -1.12% | 70,849 | 56,355,549 |
| 2024-07-02 | 8.08 | 8.2 | 7.99 | 8.03 | -0.99% | 72,685 | 58,875,407 |
| 2024-07-01 | 8.07 | 8.11 | 7.91 | 8.11 | +0.5% | 77,906 | 62,370,143 |
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：