股票概览
7.89
+5.06%
+0.38
7.53
开盘价
7.96
最高价
7.51
最低价
463,931
成交量
数据更新至: 2024-07-31
技术指标
7.55
MA5 (5日均线)
7.47
MA10 (10日均线)
7.40
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 | 7.53 | 7.96 | 7.51 | 7.89 | +5.06% | 463,931 | 361,463,452 |
| 2024-07-30 | 7.47 | 7.52 | 7.44 | 7.51 | +0.27% | 110,488 | 82,759,466 |
| 2024-07-29 | 7.5 | 7.55 | 7.43 | 7.49 | -0.13% | 152,545 | 114,525,914 |
| 2024-07-26 | 7.34 | 7.54 | 7.32 | 7.5 | +2.18% | 180,040 | 134,589,823 |
| 2024-07-25 | 7.26 | 7.39 | 7.23 | 7.34 | +1.1% | 141,139 | 103,596,615 |
| 2024-07-24 | 7.28 | 7.33 | 7.22 | 7.26 | -0.55% | 147,143 | 107,246,648 |
| 2024-07-23 | 7.45 | 7.48 | 7.3 | 7.3 | -2.01% | 143,405 | 106,082,402 |
| 2024-07-22 | 7.53 | 7.57 | 7.41 | 7.45 | -0.4% | 170,344 | 127,503,967 |
| 2024-07-19 | 7.41 | 7.5 | 7.39 | 7.48 | +0.67% | 134,801 | 100,565,529 |
| 2024-07-18 | 7.4 | 7.44 | 7.3 | 7.43 | +0.13% | 136,537 | 100,716,015 |
| 2024-07-17 | 7.37 | 7.45 | 7.37 | 7.42 | +0.27% | 126,226 | 93,646,648 |
| 2024-07-16 | 7.35 | 7.41 | 7.32 | 7.4 | +1.09% | 128,244 | 94,664,543 |
| 2024-07-15 | 7.34 | 7.39 | 7.3 | 7.32 | -0.68% | 91,374 | 67,027,749 |
| 2024-07-12 | 7.36 | 7.39 | 7.32 | 7.37 | 0% | 101,970 | 75,041,252 |
| 2024-07-11 | 7.35 | 7.41 | 7.29 | 7.37 | +1.38% | 164,983 | 121,508,030 |
| 2024-07-10 | 7.2 | 7.34 | 7.18 | 7.27 | +0.55% | 166,661 | 121,305,728 |
| 2024-07-09 | 7.04 | 7.24 | 6.97 | 7.23 | +0.98% | 237,951 | 169,164,777 |
| 2024-07-08 | 7.4 | 7.41 | 7.14 | 7.16 | -3.24% | 238,621 | 172,285,129 |
| 2024-07-05 | 7.38 | 7.46 | 7.33 | 7.4 | +0.54% | 139,187 | 102,839,804 |
| 2024-07-04 | 7.55 | 7.56 | 7.35 | 7.36 | -2.13% | 160,627 | 119,247,517 |
| 2024-07-03 | 7.52 | 7.58 | 7.48 | 7.52 | 0% | 108,550 | 81,817,786 |
| 2024-07-02 | 7.55 | 7.62 | 7.49 | 7.52 | -0.53% | 149,939 | 113,169,599 |
| 2024-07-01 | 7.55 | 7.6 | 7.38 | 7.56 | +0.13% | 199,199 | 149,807,825 |
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：