股票概览
7.72
+3.35%
+0.25
7.45
开盘价
7.73
最高价
7.45
最低价
268,675
成交量
数据更新至: 2024-07-31
技术指标
7.54
MA5 (5日均线)
7.54
MA10 (10日均线)
7.51
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 | 7.45 | 7.73 | 7.45 | 7.72 | +3.35% | 268,675 | 205,309,530 |
| 2024-07-30 | 7.57 | 7.62 | 7.43 | 7.47 | -1.45% | 145,583 | 109,104,159 |
| 2024-07-29 | 7.56 | 7.62 | 7.45 | 7.58 | +0.26% | 154,203 | 116,578,083 |
| 2024-07-26 | 7.38 | 7.58 | 7.37 | 7.56 | +2.44% | 199,598 | 149,820,010 |
| 2024-07-25 | 7.21 | 7.42 | 7.21 | 7.38 | +1.79% | 238,817 | 176,068,993 |
| 2024-07-24 | 7.36 | 7.39 | 7.21 | 7.25 | -1.76% | 239,139 | 174,631,906 |
| 2024-07-23 | 7.58 | 7.6 | 7.37 | 7.38 | -2.77% | 194,659 | 145,490,866 |
| 2024-07-22 | 7.75 | 7.77 | 7.54 | 7.59 | -2.19% | 220,204 | 167,963,145 |
| 2024-07-19 | 7.68 | 7.81 | 7.63 | 7.76 | +0.78% | 226,128 | 175,319,260 |
| 2024-07-18 | 7.72 | 7.74 | 7.63 | 7.7 | -0.65% | 192,081 | 147,679,831 |
| 2024-07-17 | 7.68 | 7.78 | 7.66 | 7.75 | +0.78% | 301,085 | 233,076,343 |
| 2024-07-16 | 7.55 | 7.71 | 7.48 | 7.69 | +1.72% | 248,512 | 189,694,734 |
| 2024-07-15 | 7.54 | 7.62 | 7.48 | 7.56 | +0.27% | 186,587 | 141,202,679 |
| 2024-07-12 | 7.57 | 7.62 | 7.5 | 7.54 | -0.4% | 172,463 | 130,296,258 |
| 2024-07-11 | 7.38 | 7.58 | 7.38 | 7.57 | +4.56% | 368,145 | 276,250,103 |
| 2024-07-10 | 7.32 | 7.37 | 7.22 | 7.24 | -1.5% | 200,127 | 145,664,102 |
| 2024-07-09 | 7.27 | 7.37 | 7.17 | 7.35 | +0.82% | 221,616 | 161,285,355 |
| 2024-07-08 | 7.36 | 7.38 | 7.26 | 7.29 | -1.09% | 197,571 | 144,407,921 |
| 2024-07-05 | 7.35 | 7.42 | 7.31 | 7.37 | 0% | 182,353 | 134,528,407 |
| 2024-07-04 | 7.53 | 7.61 | 7.35 | 7.37 | -2.9% | 295,353 | 219,479,653 |
| 2024-07-03 | 7.38 | 7.76 | 7.38 | 7.59 | +2.71% | 475,510 | 362,262,963 |
| 2024-07-02 | 7.56 | 7.57 | 7.37 | 7.39 | -2.25% | 248,050 | 184,390,343 |
| 2024-07-01 | 7.41 | 7.57 | 7.33 | 7.56 | +1.89% | 256,667 | 191,791,698 |
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：