股票概览
7.46
+2.47%
+0.18
7.25
开盘价
7.47
最高价
7.18
最低价
138,378
成交量
数据更新至: 2024-07-31
技术指标
7.38
MA5 (5日均线)
7.30
MA10 (10日均线)
7.17
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 | 7.47 | 7.18 | 7.46 | +2.47% | 138,378 | 101,687,141 |
| 2024-07-30 | 7.4 | 7.41 | 7.26 | 7.28 | -1.89% | 93,331 | 68,278,466 |
| 2024-07-29 | 7.33 | 7.46 | 7.26 | 7.42 | +0.82% | 102,897 | 75,927,504 |
| 2024-07-26 | 7.3 | 7.43 | 7.23 | 7.36 | -0.14% | 115,335 | 84,434,872 |
| 2024-07-25 | 7.44 | 7.54 | 7.33 | 7.37 | -3.15% | 169,455 | 125,254,861 |
| 2024-07-24 | 7.16 | 7.62 | 7.13 | 7.61 | +4.39% | 290,527 | 215,938,368 |
| 2024-07-23 | 7.07 | 7.51 | 7.05 | 7.29 | +2.97% | 184,636 | 134,472,488 |
| 2024-07-22 | 7.03 | 7.11 | 6.98 | 7.08 | +0.28% | 43,955 | 30,990,079 |
| 2024-07-19 | 7 | 7.06 | 6.96 | 7.06 | +0.57% | 28,881 | 20,268,820 |
| 2024-07-18 | 6.97 | 7.03 | 6.84 | 7.02 | +0.72% | 45,746 | 31,700,219 |
| 2024-07-17 | 7.02 | 7.08 | 6.96 | 6.97 | -0.99% | 41,360 | 28,958,486 |
| 2024-07-16 | 7.06 | 7.08 | 6.99 | 7.04 | -0.42% | 33,878 | 23,806,906 |
| 2024-07-15 | 7.11 | 7.15 | 7.04 | 7.07 | -1.12% | 33,569 | 23,760,782 |
| 2024-07-12 | 7.13 | 7.19 | 7.07 | 7.15 | +0.28% | 44,104 | 31,469,983 |
| 2024-07-11 | 7.03 | 7.13 | 7 | 7.13 | +3.33% | 72,130 | 51,078,167 |
| 2024-07-10 | 6.96 | 7.03 | 6.89 | 6.9 | -1.57% | 46,324 | 32,234,888 |
| 2024-07-09 | 6.99 | 7.05 | 6.75 | 7.01 | +0.57% | 74,611 | 51,520,157 |
| 2024-07-08 | 7.16 | 7.18 | 6.95 | 6.97 | -2.52% | 49,463 | 34,683,902 |
| 2024-07-05 | 6.99 | 7.16 | 6.91 | 7.15 | +2.44% | 53,559 | 37,862,303 |
| 2024-07-04 | 7.19 | 7.21 | 6.96 | 6.98 | -3.06% | 59,957 | 42,250,937 |
| 2024-07-03 | 7.29 | 7.36 | 7.18 | 7.2 | -1.37% | 49,874 | 36,182,716 |
| 2024-07-02 | 7.21 | 7.31 | 7.15 | 7.3 | +1.53% | 59,230 | 42,996,639 |
| 2024-07-01 | 7.07 | 7.2 | 7.03 | 7.19 | +1.7% | 46,975 | 33,509,627 |
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：