股票概览
7.38
+3.51%
+0.25
7.17
开盘价
7.39
最高价
7.1
最低价
57,878
成交量
数据更新至: 2024-07-31
技术指标
7.16
MA5 (5日均线)
7.21
MA10 (10日均线)
7.32
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 | 7.17 | 7.39 | 7.1 | 7.38 | +3.51% | 57,878 | 42,280,190 |
| 2024-07-30 | 7.05 | 7.16 | 7.02 | 7.13 | +0.71% | 32,580 | 23,171,885 |
| 2024-07-29 | 7.17 | 7.18 | 7.06 | 7.08 | -0.98% | 35,162 | 24,963,819 |
| 2024-07-26 | 7.01 | 7.17 | 7.01 | 7.15 | +1.27% | 34,794 | 24,820,222 |
| 2024-07-25 | 6.97 | 7.16 | 6.92 | 7.06 | +0.71% | 40,439 | 28,547,532 |
| 2024-07-24 | 7.2 | 7.25 | 6.97 | 7.01 | -2.64% | 62,895 | 44,550,213 |
| 2024-07-23 | 7.39 | 7.42 | 7.2 | 7.2 | -2.7% | 45,388 | 33,158,685 |
| 2024-07-22 | 7.38 | 7.41 | 7.31 | 7.4 | +0.27% | 40,959 | 30,154,140 |
| 2024-07-19 | 7.31 | 7.41 | 7.24 | 7.38 | +1.37% | 44,500 | 32,646,869 |
| 2024-07-18 | 7.39 | 7.41 | 7.16 | 7.28 | -1.49% | 53,742 | 38,949,478 |
| 2024-07-17 | 7.39 | 7.5 | 7.36 | 7.39 | +0.27% | 41,614 | 30,897,032 |
| 2024-07-16 | 7.37 | 7.4 | 7.31 | 7.37 | +0.41% | 31,370 | 23,058,400 |
| 2024-07-15 | 7.41 | 7.48 | 7.32 | 7.34 | -1.34% | 34,419 | 25,397,569 |
| 2024-07-12 | 7.58 | 7.62 | 7.41 | 7.44 | -1.72% | 58,077 | 43,568,022 |
| 2024-07-11 | 7.55 | 7.62 | 7.46 | 7.57 | +2.99% | 73,366 | 55,417,325 |
| 2024-07-10 | 7.43 | 7.6 | 7.35 | 7.35 | -1.74% | 58,465 | 43,564,117 |
| 2024-07-09 | 7.25 | 7.48 | 7.15 | 7.48 | +3.17% | 73,583 | 53,883,671 |
| 2024-07-08 | 7.5 | 7.65 | 7.23 | 7.25 | -4.23% | 65,706 | 48,594,237 |
| 2024-07-05 | 7.53 | 7.58 | 7.4 | 7.57 | +0.93% | 48,451 | 36,321,300 |
| 2024-07-04 | 7.8 | 7.89 | 7.5 | 7.5 | -4.34% | 84,714 | 64,621,810 |
| 2024-07-03 | 7.88 | 7.94 | 7.82 | 7.84 | -1.01% | 37,827 | 29,761,971 |
| 2024-07-02 | 7.98 | 8.01 | 7.87 | 7.92 | -0.75% | 39,383 | 31,261,147 |
| 2024-07-01 | 7.99 | 8.03 | 7.85 | 7.98 | +0.5% | 51,016 | 40,521,658 |
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：