股票概览
7.81
+2.23%
+0.17
7.9
开盘价
8.12
最高价
7.52
最低价
255,690
成交量
数据更新至: 2024-07-31
技术指标
7.38
MA5 (5日均线)
7.30
MA10 (10日均线)
7.37
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 | 7.9 | 8.12 | 7.52 | 7.81 | +2.23% | 255,690 | 199,021,308 |
| 2024-07-30 | 7.3 | 7.87 | 7.3 | 7.64 | +5.09% | 226,996 | 172,904,172 |
| 2024-07-29 | 7.1 | 7.33 | 6.97 | 7.27 | +2.11% | 104,389 | 75,075,060 |
| 2024-07-26 | 7 | 7.13 | 6.99 | 7.12 | +0.99% | 72,135 | 51,132,343 |
| 2024-07-25 | 6.9 | 7.1 | 6.82 | 7.05 | +1.29% | 87,603 | 60,897,587 |
| 2024-07-24 | 7.13 | 7.2 | 6.95 | 6.96 | -3.73% | 98,710 | 69,720,319 |
| 2024-07-23 | 7.3 | 7.47 | 7.23 | 7.23 | -0.41% | 103,591 | 75,992,112 |
| 2024-07-22 | 7.3 | 7.36 | 7.24 | 7.26 | -0.27% | 58,359 | 42,536,403 |
| 2024-07-19 | 7.29 | 7.37 | 7.22 | 7.28 | -1.09% | 73,209 | 53,377,803 |
| 2024-07-18 | 7.11 | 7.49 | 7.02 | 7.36 | +2.22% | 98,556 | 71,960,928 |
| 2024-07-17 | 7.47 | 7.53 | 7.2 | 7.2 | -4.13% | 97,642 | 71,657,683 |
| 2024-07-16 | 7.55 | 7.62 | 7.41 | 7.51 | -1.83% | 92,951 | 69,510,415 |
| 2024-07-15 | 7.59 | 7.9 | 7.35 | 7.65 | -0.26% | 141,034 | 106,643,566 |
| 2024-07-12 | 7.46 | 7.96 | 7.45 | 7.67 | +1.99% | 161,080 | 124,862,882 |
| 2024-07-11 | 7.5 | 7.63 | 7.41 | 7.52 | +2.17% | 118,503 | 88,779,424 |
| 2024-07-10 | 7.25 | 7.57 | 7.19 | 7.36 | +0.41% | 141,400 | 105,122,866 |
| 2024-07-09 | 7.12 | 7.34 | 6.85 | 7.33 | +2.37% | 150,611 | 107,353,303 |
| 2024-07-08 | 7.5 | 7.52 | 7.12 | 7.16 | -4.79% | 111,303 | 80,504,296 |
| 2024-07-05 | 7.4 | 7.59 | 7.16 | 7.52 | +1.08% | 116,289 | 86,395,788 |
| 2024-07-04 | 8 | 8.1 | 7.44 | 7.44 | -5.94% | 175,010 | 135,342,978 |
| 2024-07-03 | 8.05 | 8.05 | 7.86 | 7.91 | -3.18% | 144,166 | 114,353,432 |
| 2024-07-02 | 8.28 | 8.33 | 8.03 | 8.17 | -3.08% | 216,790 | 176,896,462 |
| 2024-07-01 | 8.42 | 8.74 | 8.32 | 8.43 | -1.17% | 249,632 | 213,153,035 |
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：