股票概览
7.63
+3.53%
+0.26
7.37
开盘价
7.65
最高价
7.35
最低价
180,715
成交量
数据更新至: 2024-07-31
技术指标
7.45
MA5 (5日均线)
7.46
MA10 (10日均线)
7.44
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 | 7.37 | 7.65 | 7.35 | 7.63 | +3.53% | 180,715 | 136,820,057 |
| 2024-07-30 | 7.31 | 7.38 | 7.23 | 7.37 | +0.68% | 86,008 | 63,033,284 |
| 2024-07-29 | 7.46 | 7.49 | 7.22 | 7.32 | -2.4% | 136,795 | 100,245,284 |
| 2024-07-26 | 7.41 | 7.52 | 7.38 | 7.5 | +1.21% | 113,924 | 84,869,657 |
| 2024-07-25 | 7.23 | 7.5 | 7.21 | 7.41 | +1.93% | 125,824 | 92,596,647 |
| 2024-07-24 | 7.38 | 7.43 | 7.25 | 7.27 | -1.62% | 109,230 | 79,963,274 |
| 2024-07-23 | 7.65 | 7.65 | 7.39 | 7.39 | -3.9% | 146,275 | 110,050,192 |
| 2024-07-22 | 7.55 | 7.74 | 7.52 | 7.69 | +1.59% | 140,671 | 107,798,181 |
| 2024-07-19 | 7.44 | 7.62 | 7.4 | 7.57 | +1.61% | 138,817 | 104,251,535 |
| 2024-07-18 | 7.36 | 7.56 | 7.29 | 7.45 | +0.27% | 166,946 | 124,276,522 |
| 2024-07-17 | 7.46 | 7.5 | 7.37 | 7.43 | -0.4% | 87,504 | 64,960,385 |
| 2024-07-16 | 7.53 | 7.55 | 7.42 | 7.46 | -1.06% | 86,731 | 64,841,138 |
| 2024-07-15 | 7.53 | 7.64 | 7.51 | 7.54 | +0.27% | 117,888 | 89,220,258 |
| 2024-07-12 | 7.49 | 7.58 | 7.46 | 7.52 | +0.4% | 85,784 | 64,541,129 |
| 2024-07-11 | 7.39 | 7.5 | 7.35 | 7.49 | +2.74% | 123,693 | 92,086,674 |
| 2024-07-10 | 7.34 | 7.41 | 7.23 | 7.29 | -0.41% | 100,205 | 73,297,979 |
| 2024-07-09 | 7.23 | 7.35 | 7.04 | 7.32 | +1.67% | 126,895 | 91,481,530 |
| 2024-07-08 | 7.55 | 7.56 | 7.17 | 7.2 | -4.38% | 147,131 | 107,173,200 |
| 2024-07-05 | 7.39 | 7.54 | 7.33 | 7.53 | +1.89% | 102,535 | 76,516,760 |
| 2024-07-04 | 7.73 | 7.73 | 7.35 | 7.39 | -4.27% | 172,311 | 128,816,687 |
| 2024-07-03 | 7.7 | 7.84 | 7.67 | 7.72 | +0.39% | 114,814 | 88,889,396 |
| 2024-07-02 | 7.66 | 7.72 | 7.62 | 7.69 | +0.39% | 96,499 | 74,145,047 |
| 2024-07-01 | 7.7 | 7.75 | 7.63 | 7.66 | -0.39% | 137,174 | 105,444,064 |
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：