股票概览
7.96
+4.19%
+0.32
7.6
开盘价
7.97
最高价
7.6
最低价
58,540
成交量
数据更新至: 2024-07-31
技术指标
7.65
MA5 (5日均线)
7.63
MA10 (10日均线)
7.78
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 | 7.6 | 7.97 | 7.6 | 7.96 | +4.19% | 58,540 | 45,956,861 |
| 2024-07-30 | 7.5 | 7.69 | 7.5 | 7.64 | +0.66% | 33,704 | 25,628,754 |
| 2024-07-29 | 7.65 | 7.67 | 7.53 | 7.59 | -0.39% | 37,238 | 28,304,160 |
| 2024-07-26 | 7.48 | 7.63 | 7.48 | 7.62 | +2.56% | 45,424 | 34,436,806 |
| 2024-07-25 | 7.29 | 7.57 | 7.2 | 7.43 | +1.92% | 53,537 | 39,624,989 |
| 2024-07-24 | 7.47 | 7.54 | 7.27 | 7.29 | -2.28% | 49,389 | 36,388,954 |
| 2024-07-23 | 7.74 | 7.75 | 7.46 | 7.46 | -3.12% | 48,366 | 36,771,518 |
| 2024-07-22 | 7.78 | 7.86 | 7.67 | 7.7 | -1.53% | 49,051 | 37,903,274 |
| 2024-07-19 | 7.73 | 7.92 | 7.71 | 7.82 | +0.26% | 43,746 | 34,247,804 |
| 2024-07-18 | 7.8 | 7.88 | 7.62 | 7.8 | -0.38% | 43,145 | 33,347,236 |
| 2024-07-17 | 8.03 | 8.03 | 7.82 | 7.83 | -2.37% | 43,831 | 34,545,603 |
| 2024-07-16 | 8.01 | 8.05 | 7.94 | 8.02 | 0% | 32,711 | 26,152,327 |
| 2024-07-15 | 8.29 | 8.31 | 7.97 | 8.02 | -3.02% | 63,268 | 51,041,007 |
| 2024-07-12 | 8.22 | 8.3 | 8.18 | 8.27 | +0.36% | 41,678 | 34,317,664 |
| 2024-07-11 | 8.03 | 8.26 | 8.03 | 8.24 | +4.57% | 81,769 | 66,808,196 |
| 2024-07-10 | 7.79 | 7.99 | 7.73 | 7.88 | +1.03% | 51,461 | 40,760,776 |
| 2024-07-09 | 7.57 | 7.81 | 7.47 | 7.8 | +2.9% | 57,271 | 43,901,814 |
| 2024-07-08 | 7.82 | 7.88 | 7.56 | 7.58 | -3.81% | 43,760 | 33,534,935 |
| 2024-07-05 | 7.81 | 7.9 | 7.67 | 7.88 | +0.64% | 41,346 | 32,221,567 |
| 2024-07-04 | 8.01 | 8.15 | 7.8 | 7.83 | -2% | 54,043 | 43,040,509 |
| 2024-07-03 | 8.08 | 8.15 | 7.98 | 7.99 | -1.11% | 39,831 | 32,055,032 |
| 2024-07-02 | 8.14 | 8.23 | 8.04 | 8.08 | -0.86% | 43,870 | 35,711,135 |
| 2024-07-01 | 8.14 | 8.2 | 7.96 | 8.15 | +0.25% | 56,379 | 45,463,845 |
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：