股票概览
7.84
+1.82%
+0.14
7.7
开盘价
7.84
最高价
7.56
最低价
57,771
成交量
数据更新至: 2024-07-31
技术指标
7.71
MA5 (5日均线)
7.36
MA10 (10日均线)
8.74
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 | 7.7 | 7.84 | 7.56 | 7.84 | +1.82% | 57,771 | 44,734,130 |
| 2024-07-30 | 7.63 | 7.85 | 7.6 | 7.7 | -0.52% | 45,990 | 35,343,617 |
| 2024-07-29 | 7.7 | 8.03 | 7.61 | 7.74 | -0.51% | 75,367 | 58,385,611 |
| 2024-07-26 | 7.36 | 7.87 | 7.31 | 7.78 | +4.01% | 103,394 | 79,424,122 |
| 2024-07-25 | 6.76 | 8.2 | 6.76 | 7.48 | +7.47% | 99,748 | 75,128,582 |
| 2024-07-24 | 6.97 | 7.05 | 6.83 | 6.96 | -0.14% | 20,086 | 13,893,965 |
| 2024-07-23 | 7.12 | 7.22 | 6.96 | 6.97 | -2.79% | 21,450 | 15,193,115 |
| 2024-07-22 | 7.02 | 7.22 | 6.94 | 7.17 | +1.99% | 22,832 | 16,224,908 |
| 2024-07-19 | 6.92 | 7.08 | 6.84 | 7.03 | +1.01% | 21,614 | 15,113,021 |
| 2024-07-18 | 6.76 | 7.08 | 6.64 | 6.96 | -27.95% | 24,016 | 16,380,501 |
| 2024-07-17 | 10.13 | 10.14 | 9.65 | 9.66 | -4.45% | 33,642 | 32,879,606 |
| 2024-07-16 | 10.09 | 10.31 | 10.05 | 10.11 | -0.98% | 13,414 | 13,594,783 |
| 2024-07-15 | 10.31 | 10.38 | 10.11 | 10.21 | -1.83% | 15,336 | 15,649,709 |
| 2024-07-12 | 10.43 | 10.58 | 10.28 | 10.4 | +0.19% | 20,441 | 21,253,213 |
| 2024-07-11 | 10.15 | 10.38 | 10.1 | 10.38 | +5.17% | 30,912 | 31,749,196 |
| 2024-07-10 | 10.23 | 10.23 | 9.83 | 9.87 | -3.71% | 24,038 | 24,076,783 |
| 2024-07-09 | 9.87 | 10.26 | 9.76 | 10.25 | +3.22% | 27,284 | 27,489,781 |
| 2024-07-08 | 10.33 | 10.34 | 9.86 | 9.93 | -3.87% | 22,928 | 22,943,381 |
| 2024-07-05 | 10.08 | 10.36 | 9.9 | 10.33 | +2.38% | 21,213 | 21,539,849 |
| 2024-07-04 | 10.51 | 10.62 | 10 | 10.09 | -4% | 30,045 | 30,756,443 |
| 2024-07-03 | 10.72 | 10.82 | 10.45 | 10.51 | -2.87% | 29,289 | 30,978,110 |
| 2024-07-02 | 10.9 | 10.9 | 10.69 | 10.82 | -1.64% | 34,926 | 37,638,125 |
| 2024-07-01 | 10.68 | 11.05 | 10.68 | 11 | +2.23% | 48,764 | 53,309,260 |
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：