股票概览
7.75
+2.92%
+0.22
7.58
开盘价
7.77
最高价
7.55
最低价
40,044
成交量
数据更新至: 2024-07-31
技术指标
7.48
MA5 (5日均线)
7.28
MA10 (10日均线)
7.26
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 | 7.58 | 7.77 | 7.55 | 7.75 | +2.92% | 40,044 | 30,750,635 |
| 2024-07-30 | 7.5 | 7.69 | 7.41 | 7.53 | 0% | 39,889 | 30,117,988 |
| 2024-07-29 | 7.42 | 7.58 | 7.23 | 7.53 | +0.53% | 59,401 | 44,021,847 |
| 2024-07-26 | 7.1 | 7.71 | 7.07 | 7.49 | +5.49% | 57,653 | 42,806,554 |
| 2024-07-25 | 7.01 | 7.18 | 6.91 | 7.1 | +0.85% | 21,659 | 15,298,706 |
| 2024-07-24 | 7.19 | 7.2 | 7 | 7.04 | -2.22% | 24,814 | 17,603,235 |
| 2024-07-23 | 7.31 | 7.58 | 7.2 | 7.2 | 0% | 37,960 | 28,028,255 |
| 2024-07-22 | 7.09 | 7.21 | 7.02 | 7.2 | +2.42% | 21,434 | 15,289,218 |
| 2024-07-19 | 6.92 | 7.1 | 6.88 | 7.03 | +1.59% | 20,768 | 14,594,711 |
| 2024-07-18 | 7.03 | 7.03 | 6.81 | 6.92 | -1.84% | 21,536 | 14,872,734 |
| 2024-07-17 | 7.16 | 7.25 | 7.04 | 7.05 | -1.26% | 25,934 | 18,395,139 |
| 2024-07-16 | 7.29 | 7.32 | 7.06 | 7.14 | -2.19% | 26,898 | 19,189,638 |
| 2024-07-15 | 7.39 | 7.49 | 7.26 | 7.3 | -2.28% | 20,215 | 14,801,037 |
| 2024-07-12 | 7.38 | 7.74 | 7.36 | 7.47 | +1.22% | 36,769 | 27,869,618 |
| 2024-07-11 | 7.2 | 7.41 | 7.17 | 7.38 | +4.53% | 26,017 | 18,990,356 |
| 2024-07-10 | 7.18 | 7.19 | 7.04 | 7.06 | -1.81% | 21,093 | 14,975,170 |
| 2024-07-09 | 7.05 | 7.21 | 6.93 | 7.19 | +1.13% | 24,889 | 17,658,695 |
| 2024-07-08 | 7.38 | 7.4 | 7.06 | 7.11 | -3.92% | 25,273 | 18,175,004 |
| 2024-07-05 | 7.29 | 7.45 | 7.09 | 7.4 | +2.21% | 27,876 | 20,333,611 |
| 2024-07-04 | 7.64 | 7.68 | 7.24 | 7.24 | -4.99% | 25,403 | 18,774,825 |
| 2024-07-03 | 7.67 | 7.73 | 7.57 | 7.62 | -0.91% | 23,203 | 17,789,817 |
| 2024-07-02 | 7.58 | 7.78 | 7.52 | 7.69 | +0.92% | 33,742 | 25,945,428 |
| 2024-07-01 | 7.54 | 7.73 | 7.49 | 7.62 | +0.93% | 29,406 | 22,382,812 |
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：