股票概览
7.9
+3.4%
+0.26
7.64
开盘价
7.9
最高价
7.63
最低价
123,526
成交量
数据更新至: 2024-07-31
技术指标
7.68
MA5 (5日均线)
7.68
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 | 7.64 | 7.9 | 7.63 | 7.9 | +3.4% | 123,526 | 96,433,205 |
| 2024-07-30 | 7.58 | 7.66 | 7.52 | 7.64 | +0.79% | 73,373 | 55,728,595 |
| 2024-07-29 | 7.71 | 7.74 | 7.58 | 7.58 | -1.43% | 73,889 | 56,486,338 |
| 2024-07-26 | 7.62 | 7.73 | 7.62 | 7.69 | +1.05% | 78,344 | 60,190,282 |
| 2024-07-25 | 7.53 | 7.63 | 7.51 | 7.61 | +0.93% | 82,725 | 62,665,696 |
| 2024-07-24 | 7.49 | 7.62 | 7.46 | 7.54 | +0.53% | 106,466 | 80,365,397 |
| 2024-07-23 | 7.72 | 7.73 | 7.5 | 7.5 | -2.72% | 155,731 | 117,700,220 |
| 2024-07-22 | 7.76 | 7.79 | 7.67 | 7.71 | -0.64% | 86,004 | 66,304,884 |
| 2024-07-19 | 7.8 | 7.81 | 7.72 | 7.76 | -0.77% | 82,348 | 63,917,215 |
| 2024-07-18 | 7.83 | 7.87 | 7.77 | 7.82 | -0.26% | 68,596 | 53,570,092 |
| 2024-07-17 | 7.78 | 7.85 | 7.67 | 7.84 | +0.77% | 95,131 | 74,011,779 |
| 2024-07-16 | 7.77 | 7.88 | 7.75 | 7.78 | -0.13% | 117,612 | 91,876,700 |
| 2024-07-15 | 7.73 | 7.83 | 7.7 | 7.79 | +0.91% | 111,039 | 86,360,087 |
| 2024-07-12 | 7.73 | 7.78 | 7.67 | 7.72 | 0% | 73,624 | 56,895,334 |
| 2024-07-11 | 7.71 | 7.78 | 7.67 | 7.72 | +0.92% | 118,071 | 91,299,291 |
| 2024-07-10 | 7.68 | 7.73 | 7.61 | 7.65 | -0.26% | 62,324 | 47,748,729 |
| 2024-07-09 | 7.6 | 7.71 | 7.48 | 7.67 | +0.79% | 100,294 | 76,206,188 |
| 2024-07-08 | 7.75 | 7.75 | 7.58 | 7.61 | -1.42% | 83,483 | 63,630,022 |
| 2024-07-05 | 7.72 | 7.77 | 7.66 | 7.72 | +0.13% | 66,133 | 50,948,459 |
| 2024-07-04 | 7.83 | 7.87 | 7.68 | 7.71 | -1.66% | 104,253 | 80,723,817 |
| 2024-07-03 | 7.85 | 7.9 | 7.81 | 7.84 | 0% | 70,241 | 55,166,889 |
| 2024-07-02 | 7.93 | 7.96 | 7.82 | 7.84 | -1.26% | 116,495 | 91,703,422 |
| 2024-07-01 | 7.84 | 8 | 7.84 | 7.94 | +1.02% | 102,102 | 80,962,084 |
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：