股票概览
7.41
+1.93%
+0.14
7.24
开盘价
7.44
最高价
7.19
最低价
20,880
成交量
数据更新至: 2024-07-31
技术指标
7.17
MA5 (5日均线)
7.11
MA10 (10日均线)
7.20
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 | 7.24 | 7.44 | 7.19 | 7.41 | +1.93% | 20,880 | 15,352,014 |
| 2024-07-30 | 7.18 | 7.29 | 7.09 | 7.27 | +1.54% | 16,597 | 12,007,438 |
| 2024-07-29 | 7.05 | 7.17 | 7 | 7.16 | +1.42% | 12,516 | 8,878,469 |
| 2024-07-26 | 6.95 | 7.06 | 6.95 | 7.06 | +1.88% | 10,791 | 7,581,985 |
| 2024-07-25 | 6.87 | 7.01 | 6.72 | 6.93 | +0.87% | 11,218 | 7,740,316 |
| 2024-07-24 | 7.03 | 7.03 | 6.78 | 6.87 | -2.28% | 18,533 | 12,734,812 |
| 2024-07-23 | 7.12 | 7.2 | 7.01 | 7.03 | -1.13% | 13,167 | 9,368,436 |
| 2024-07-22 | 7.04 | 7.19 | 7.04 | 7.11 | +0.28% | 13,430 | 9,552,994 |
| 2024-07-19 | 7.19 | 7.19 | 7.04 | 7.09 | -0.42% | 10,071 | 7,152,039 |
| 2024-07-18 | 7.01 | 7.19 | 7.01 | 7.12 | -1.25% | 17,020 | 12,065,248 |
| 2024-07-17 | 7.26 | 7.41 | 7.15 | 7.21 | +0.28% | 22,208 | 16,077,190 |
| 2024-07-16 | 7.13 | 7.23 | 7.05 | 7.19 | +0.42% | 15,451 | 11,001,935 |
| 2024-07-15 | 7.34 | 7.4 | 7.15 | 7.16 | -3.89% | 26,020 | 18,794,451 |
| 2024-07-12 | 7.4 | 7.75 | 7.37 | 7.45 | +0.95% | 37,491 | 28,419,523 |
| 2024-07-11 | 7.4 | 7.44 | 7.28 | 7.38 | +1.79% | 19,737 | 14,548,390 |
| 2024-07-10 | 7.36 | 7.4 | 7.21 | 7.25 | -0.96% | 12,755 | 9,298,688 |
| 2024-07-09 | 7.22 | 7.35 | 7.05 | 7.32 | +1.95% | 20,962 | 15,134,056 |
| 2024-07-08 | 7.45 | 7.51 | 7.16 | 7.18 | -3.49% | 24,243 | 17,790,330 |
| 2024-07-05 | 7.29 | 7.6 | 7.18 | 7.44 | +1.78% | 24,645 | 18,260,884 |
| 2024-07-04 | 7.57 | 7.63 | 7.3 | 7.31 | -5.31% | 45,261 | 33,597,951 |
| 2024-07-03 | 7.65 | 7.9 | 7.48 | 7.72 | +1.18% | 45,757 | 35,528,383 |
| 2024-07-02 | 7.67 | 7.71 | 7.55 | 7.63 | -1.55% | 34,324 | 26,141,508 |
| 2024-07-01 | 7.47 | 7.8 | 7.43 | 7.75 | +4.31% | 47,252 | 36,271,647 |
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：