股票概览
7.83
+4.96%
+0.37
7.44
开盘价
7.86
最高价
7.44
最低价
40,300
成交量
数据更新至: 2024-07-31
技术指标
7.52
MA5 (5日均线)
7.52
MA10 (10日均线)
7.68
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 | 7.44 | 7.86 | 7.44 | 7.83 | +4.96% | 40,300 | 30,959,825 |
| 2024-07-30 | 7.43 | 7.47 | 7.37 | 7.46 | +0.4% | 15,384 | 11,435,949 |
| 2024-07-29 | 7.53 | 7.53 | 7.38 | 7.43 | -0.8% | 16,442 | 12,201,071 |
| 2024-07-26 | 7.44 | 7.55 | 7.42 | 7.49 | +1.08% | 16,146 | 12,089,331 |
| 2024-07-25 | 7.27 | 7.46 | 7.27 | 7.41 | +1.09% | 17,412 | 12,864,834 |
| 2024-07-24 | 7.42 | 7.44 | 7.28 | 7.33 | -1.21% | 20,888 | 15,355,641 |
| 2024-07-23 | 7.58 | 7.59 | 7.4 | 7.42 | -1.72% | 21,323 | 15,961,990 |
| 2024-07-22 | 7.6 | 7.68 | 7.49 | 7.55 | -1.05% | 28,084 | 21,240,170 |
| 2024-07-19 | 7.63 | 7.69 | 7.56 | 7.63 | -0.26% | 17,696 | 13,481,230 |
| 2024-07-18 | 7.65 | 7.67 | 7.43 | 7.65 | -0.65% | 26,597 | 20,074,948 |
| 2024-07-17 | 7.83 | 7.83 | 7.67 | 7.7 | -1.66% | 21,424 | 16,526,067 |
| 2024-07-16 | 7.83 | 7.9 | 7.78 | 7.83 | -0.89% | 18,820 | 14,714,816 |
| 2024-07-15 | 7.97 | 7.99 | 7.87 | 7.9 | -0.88% | 16,647 | 13,174,669 |
| 2024-07-12 | 7.96 | 8.01 | 7.93 | 7.97 | 0% | 19,613 | 15,631,497 |
| 2024-07-11 | 7.88 | 7.99 | 7.88 | 7.97 | +1.92% | 28,111 | 22,350,750 |
| 2024-07-10 | 7.87 | 7.91 | 7.78 | 7.82 | -0.51% | 16,887 | 13,260,385 |
| 2024-07-09 | 7.71 | 7.89 | 7.61 | 7.86 | +1.95% | 22,234 | 17,270,063 |
| 2024-07-08 | 7.85 | 7.87 | 7.66 | 7.71 | -2.16% | 16,201 | 12,555,928 |
| 2024-07-05 | 7.83 | 7.89 | 7.72 | 7.88 | +0.64% | 18,592 | 14,532,958 |
| 2024-07-04 | 8.01 | 8.01 | 7.79 | 7.83 | -1.51% | 23,432 | 18,414,746 |
| 2024-07-03 | 8.03 | 8.1 | 7.95 | 7.95 | -0.87% | 14,220 | 11,376,611 |
| 2024-07-02 | 8 | 8.04 | 7.94 | 8.02 | 0% | 24,276 | 19,412,764 |
| 2024-07-01 | 7.8 | 8.04 | 7.75 | 8.02 | +2.82% | 30,485 | 24,186,188 |
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：