股票概览
7.86
+5.08%
+0.38
7.43
开盘价
7.87
最高价
7.42
最低价
195,371
成交量
数据更新至: 2024-07-31
技术指标
7.52
MA5 (5日均线)
7.62
MA10 (10日均线)
7.60
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 | 7.43 | 7.87 | 7.42 | 7.86 | +5.08% | 195,371 | 150,759,433 |
| 2024-07-30 | 7.5 | 7.64 | 7.42 | 7.48 | -0.93% | 114,833 | 86,379,893 |
| 2024-07-29 | 7.38 | 7.64 | 7.32 | 7.55 | +2.17% | 151,239 | 113,550,687 |
| 2024-07-26 | 7.28 | 7.51 | 7.26 | 7.39 | +0.96% | 111,609 | 82,489,394 |
| 2024-07-25 | 7.22 | 7.52 | 7.2 | 7.32 | +0.55% | 144,266 | 106,421,273 |
| 2024-07-24 | 7.52 | 7.64 | 7.25 | 7.28 | -3.96% | 182,947 | 135,672,326 |
| 2024-07-23 | 7.85 | 7.87 | 7.53 | 7.58 | -3.93% | 219,670 | 169,134,721 |
| 2024-07-22 | 7.87 | 8.02 | 7.8 | 7.89 | +0.9% | 226,726 | 179,417,984 |
| 2024-07-19 | 7.95 | 8.11 | 7.8 | 7.82 | -2.37% | 281,652 | 223,712,789 |
| 2024-07-18 | 7.61 | 8.03 | 7.47 | 8.01 | +4.3% | 291,191 | 228,502,673 |
| 2024-07-17 | 7.9 | 7.99 | 7.68 | 7.68 | -3.64% | 231,036 | 180,191,991 |
| 2024-07-16 | 7.88 | 8.05 | 7.84 | 7.97 | -1.36% | 288,120 | 228,693,003 |
| 2024-07-15 | 7.68 | 8.09 | 7.5 | 8.08 | +5.21% | 442,387 | 347,295,926 |
| 2024-07-12 | 7.78 | 7.94 | 7.66 | 7.68 | -3.15% | 315,780 | 245,011,592 |
| 2024-07-11 | 7.54 | 8.44 | 7.37 | 7.93 | +7.02% | 515,714 | 402,429,094 |
| 2024-07-10 | 7.26 | 7.55 | 7.18 | 7.41 | +1.51% | 294,476 | 217,966,937 |
| 2024-07-09 | 7.16 | 7.33 | 6.91 | 7.3 | +1.25% | 304,590 | 217,723,668 |
| 2024-07-08 | 7.35 | 7.44 | 7.15 | 7.21 | -3.74% | 274,134 | 199,552,272 |
| 2024-07-05 | 6.91 | 7.51 | 6.78 | 7.49 | +6.85% | 461,945 | 335,019,006 |
| 2024-07-04 | 7.3 | 7.42 | 6.98 | 7.01 | -4.76% | 375,208 | 269,254,922 |
| 2024-07-03 | 7.64 | 7.72 | 7.3 | 7.36 | -7.07% | 514,559 | 383,025,593 |
| 2024-07-02 | 7.42 | 8.17 | 7.1 | 7.92 | +15.45% | 729,368 | 559,302,304 |
| 2024-07-01 | 6.8 | 6.87 | 6.68 | 6.86 | +0.59% | 88,683 | 60,097,873 |
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：