股票概览
7.55
+3.57%
+0.26
7.3
开盘价
7.56
最高价
7.26
最低价
464,210
成交量
数据更新至: 2024-07-31
技术指标
7.30
MA5 (5日均线)
7.30
MA10 (10日均线)
7.43
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 | 7.3 | 7.56 | 7.26 | 7.55 | +3.57% | 464,210 | 346,655,275 |
| 2024-07-30 | 7.22 | 7.36 | 7.14 | 7.29 | +0.41% | 282,470 | 205,192,633 |
| 2024-07-29 | 7.26 | 7.32 | 7.22 | 7.26 | 0% | 224,470 | 163,127,731 |
| 2024-07-26 | 7.15 | 7.31 | 7.14 | 7.26 | +1.82% | 291,015 | 210,784,056 |
| 2024-07-25 | 7.05 | 7.22 | 7.02 | 7.13 | +0.14% | 271,516 | 193,129,061 |
| 2024-07-24 | 7.11 | 7.25 | 7.07 | 7.12 | -0.14% | 336,819 | 241,847,110 |
| 2024-07-23 | 7.37 | 7.4 | 7.13 | 7.13 | -3.26% | 375,693 | 272,922,540 |
| 2024-07-22 | 7.44 | 7.51 | 7.32 | 7.37 | -0.67% | 351,335 | 259,823,267 |
| 2024-07-19 | 7.45 | 7.55 | 7.38 | 7.42 | -0.8% | 353,990 | 264,140,339 |
| 2024-07-18 | 7.44 | 7.5 | 7.29 | 7.48 | -0.27% | 373,997 | 276,435,953 |
| 2024-07-17 | 7.56 | 7.64 | 7.49 | 7.5 | -0.79% | 300,460 | 226,811,544 |
| 2024-07-16 | 7.43 | 7.59 | 7.4 | 7.56 | +1.75% | 354,312 | 265,960,368 |
| 2024-07-15 | 7.53 | 7.54 | 7.4 | 7.43 | -1.98% | 288,322 | 215,159,919 |
| 2024-07-12 | 7.63 | 7.66 | 7.51 | 7.58 | -1.43% | 359,868 | 272,501,617 |
| 2024-07-11 | 7.71 | 7.77 | 7.63 | 7.69 | +1.59% | 518,140 | 398,478,462 |
| 2024-07-10 | 7.54 | 7.72 | 7.51 | 7.57 | -0.13% | 414,349 | 316,436,303 |
| 2024-07-09 | 7.38 | 7.63 | 7.26 | 7.58 | +0.53% | 749,133 | 557,691,730 |
| 2024-07-08 | 7.66 | 7.67 | 7.51 | 7.54 | -1.57% | 290,120 | 220,017,535 |
| 2024-07-05 | 7.6 | 7.7 | 7.54 | 7.66 | +1.19% | 304,515 | 232,127,443 |
| 2024-07-04 | 7.76 | 7.81 | 7.55 | 7.57 | -2.07% | 416,240 | 318,914,134 |
| 2024-07-03 | 7.97 | 8 | 7.72 | 7.73 | -3.38% | 570,608 | 444,781,049 |
| 2024-07-02 | 7.99 | 8.08 | 7.95 | 8 | -0.12% | 366,160 | 293,385,063 |
| 2024-07-01 | 7.86 | 8.05 | 7.79 | 8.01 | +1.39% | 392,085 | 310,618,773 |
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：