股票概览
7.88
+3.55%
+0.27
7.63
开盘价
7.89
最高价
7.61
最低价
26,497
成交量
数据更新至: 2024-07-31
技术指标
7.58
MA5 (5日均线)
7.54
MA10 (10日均线)
7.64
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 | 7.63 | 7.89 | 7.61 | 7.88 | +3.55% | 26,497 | 20,631,162 |
| 2024-07-30 | 7.53 | 7.65 | 7.44 | 7.61 | +1.47% | 19,203 | 14,554,036 |
| 2024-07-29 | 7.58 | 7.6 | 7.47 | 7.5 | -0.4% | 25,173 | 18,954,792 |
| 2024-07-26 | 7.36 | 7.55 | 7.36 | 7.53 | +2.31% | 15,533 | 11,628,860 |
| 2024-07-25 | 7.38 | 7.49 | 7.23 | 7.36 | +0.55% | 19,322 | 14,226,386 |
| 2024-07-24 | 7.48 | 7.51 | 7.3 | 7.32 | -2.14% | 21,326 | 15,706,656 |
| 2024-07-23 | 7.68 | 7.76 | 7.47 | 7.48 | -2.35% | 28,865 | 22,012,709 |
| 2024-07-22 | 7.52 | 7.7 | 7.5 | 7.66 | +1.19% | 21,484 | 16,356,004 |
| 2024-07-19 | 7.53 | 7.7 | 7.41 | 7.57 | +0.93% | 18,855 | 14,225,180 |
| 2024-07-18 | 7.49 | 7.55 | 7.3 | 7.5 | 0% | 18,548 | 13,755,430 |
| 2024-07-17 | 7.64 | 7.68 | 7.49 | 7.5 | -2.85% | 17,286 | 13,085,665 |
| 2024-07-16 | 7.55 | 7.85 | 7.55 | 7.72 | -1.28% | 22,979 | 17,734,875 |
| 2024-07-15 | 8.06 | 8.16 | 7.76 | 7.82 | -2.25% | 29,347 | 23,042,456 |
| 2024-07-12 | 7.94 | 8.08 | 7.9 | 8 | +1.01% | 24,609 | 19,706,895 |
| 2024-07-11 | 7.65 | 7.93 | 7.65 | 7.92 | +5.18% | 26,200 | 20,500,007 |
| 2024-07-10 | 7.71 | 7.75 | 7.49 | 7.53 | -2.21% | 19,781 | 15,024,432 |
| 2024-07-09 | 7.6 | 7.73 | 7.36 | 7.7 | +1.32% | 21,636 | 16,384,661 |
| 2024-07-08 | 7.81 | 7.87 | 7.57 | 7.6 | -3.18% | 16,958 | 12,986,478 |
| 2024-07-05 | 7.75 | 7.89 | 7.55 | 7.85 | +1.29% | 18,877 | 14,707,095 |
| 2024-07-04 | 8.08 | 8.14 | 7.73 | 7.75 | -4.44% | 26,020 | 20,466,253 |
| 2024-07-03 | 8.1 | 8.3 | 8.06 | 8.11 | -0.12% | 22,418 | 18,277,212 |
| 2024-07-02 | 8 | 8.18 | 7.97 | 8.12 | +1.5% | 19,807 | 16,077,189 |
| 2024-07-01 | 7.99 | 8.05 | 7.88 | 8 | +0.38% | 16,234 | 12,941,315 |
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：