股票概览
7.97
+3.91%
+0.3
7.66
开盘价
7.97
最高价
7.59
最低价
74,800
成交量
数据更新至: 2024-07-31
技术指标
7.74
MA5 (5日均线)
7.78
MA10 (10日均线)
7.79
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 | 7.66 | 7.97 | 7.59 | 7.97 | +3.91% | 74,800 | 58,716,647 |
| 2024-07-30 | 7.64 | 7.72 | 7.61 | 7.67 | +0.66% | 35,176 | 26,929,235 |
| 2024-07-29 | 7.79 | 7.85 | 7.6 | 7.62 | -1.8% | 46,896 | 35,937,088 |
| 2024-07-26 | 7.68 | 7.85 | 7.67 | 7.76 | +1.17% | 37,376 | 28,981,286 |
| 2024-07-25 | 7.79 | 7.84 | 7.6 | 7.67 | -1.79% | 53,520 | 41,337,627 |
| 2024-07-24 | 8.1 | 8.1 | 7.7 | 7.81 | -4.52% | 107,114 | 84,161,527 |
| 2024-07-23 | 7.8 | 8.55 | 7.66 | 8.18 | +4.74% | 136,561 | 110,297,372 |
| 2024-07-22 | 7.65 | 7.85 | 7.58 | 7.81 | +2.09% | 48,753 | 37,857,590 |
| 2024-07-19 | 7.65 | 7.69 | 7.55 | 7.65 | -0.65% | 38,201 | 29,133,629 |
| 2024-07-18 | 7.58 | 7.71 | 7.46 | 7.7 | +1.45% | 47,362 | 36,130,069 |
| 2024-07-17 | 7.7 | 7.79 | 7.58 | 7.59 | -1.3% | 42,703 | 32,647,429 |
| 2024-07-16 | 7.8 | 7.82 | 7.62 | 7.69 | -1.03% | 38,331 | 29,477,316 |
| 2024-07-15 | 7.93 | 8.02 | 7.75 | 7.77 | -2.63% | 45,821 | 35,803,519 |
| 2024-07-12 | 7.9 | 8.14 | 7.89 | 7.98 | +0.88% | 58,398 | 46,856,380 |
| 2024-07-11 | 7.87 | 7.96 | 7.81 | 7.91 | +2.2% | 51,976 | 41,044,143 |
| 2024-07-10 | 7.75 | 7.95 | 7.65 | 7.74 | -0.9% | 51,600 | 40,343,056 |
| 2024-07-09 | 7.71 | 7.81 | 7.45 | 7.81 | +0.77% | 62,536 | 47,853,536 |
| 2024-07-08 | 7.98 | 7.99 | 7.7 | 7.75 | -2.76% | 43,002 | 33,526,867 |
| 2024-07-05 | 7.78 | 8.02 | 7.58 | 7.97 | +2.05% | 57,228 | 44,754,394 |
| 2024-07-04 | 8.12 | 8.16 | 7.75 | 7.81 | -3.94% | 71,931 | 56,775,621 |
| 2024-07-03 | 8.2 | 8.49 | 8.12 | 8.13 | -0.97% | 70,638 | 58,549,779 |
| 2024-07-02 | 8.24 | 8.33 | 8.17 | 8.21 | -0.85% | 65,637 | 54,071,516 |
| 2024-07-01 | 7.92 | 8.34 | 7.92 | 8.28 | +5.34% | 105,849 | 86,558,243 |
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：