股票概览
7.77
+2.1%
+0.16
7.6
开盘价
7.82
最高价
7.6
最低价
28,852
成交量
数据更新至: 2024-07-31
技术指标
7.58
MA5 (5日均线)
7.51
MA10 (10日均线)
7.66
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 | 7.82 | 7.6 | 7.77 | +2.1% | 28,852 | 22,295,647 |
| 2024-07-30 | 7.54 | 7.67 | 7.51 | 7.61 | +1.06% | 18,691 | 14,219,872 |
| 2024-07-29 | 7.58 | 7.62 | 7.44 | 7.53 | -0.66% | 18,518 | 13,976,276 |
| 2024-07-26 | 7.41 | 7.59 | 7.41 | 7.58 | +2.43% | 22,624 | 17,008,624 |
| 2024-07-25 | 7.3 | 7.5 | 7.17 | 7.4 | +1.23% | 18,345 | 13,506,048 |
| 2024-07-24 | 7.45 | 7.45 | 7.25 | 7.31 | -1.22% | 19,249 | 14,112,777 |
| 2024-07-23 | 7.53 | 7.65 | 7.4 | 7.4 | -1.86% | 22,433 | 16,908,366 |
| 2024-07-22 | 7.46 | 7.63 | 7.4 | 7.54 | +0.67% | 23,405 | 17,638,891 |
| 2024-07-19 | 7.48 | 7.53 | 7.33 | 7.49 | +0.13% | 26,647 | 19,815,555 |
| 2024-07-18 | 7.53 | 7.59 | 7.31 | 7.48 | -1.32% | 20,824 | 15,454,825 |
| 2024-07-17 | 7.69 | 7.72 | 7.55 | 7.58 | -1.3% | 13,973 | 10,616,303 |
| 2024-07-16 | 7.79 | 7.84 | 7.63 | 7.68 | -1.29% | 20,780 | 15,983,984 |
| 2024-07-15 | 7.98 | 7.99 | 7.74 | 7.78 | -2.51% | 19,650 | 15,348,840 |
| 2024-07-12 | 7.97 | 8.12 | 7.91 | 7.98 | -0.13% | 20,478 | 16,432,884 |
| 2024-07-11 | 7.77 | 8.01 | 7.77 | 7.99 | +3.63% | 23,595 | 18,710,538 |
| 2024-07-10 | 7.78 | 7.81 | 7.69 | 7.71 | -1.03% | 16,887 | 13,078,931 |
| 2024-07-09 | 7.72 | 7.86 | 7.51 | 7.79 | +0.39% | 30,585 | 23,528,863 |
| 2024-07-08 | 7.86 | 7.96 | 7.74 | 7.76 | -2.14% | 18,669 | 14,554,132 |
| 2024-07-05 | 7.75 | 7.94 | 7.68 | 7.93 | +1.67% | 14,649 | 11,483,289 |
| 2024-07-04 | 8.08 | 8.08 | 7.78 | 7.8 | -3.47% | 21,930 | 17,297,523 |
| 2024-07-03 | 8.23 | 8.26 | 8.04 | 8.08 | -1.46% | 16,534 | 13,451,691 |
| 2024-07-02 | 8.11 | 8.29 | 8.1 | 8.2 | +0.86% | 22,302 | 18,322,802 |
| 2024-07-01 | 8.1 | 8.16 | 7.93 | 8.13 | +0.62% | 28,059 | 22,609,402 |
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：