股票概览
7.63
+3.67%
+0.27
7.36
开盘价
7.63
最高价
7.33
最低价
35,621
成交量
数据更新至: 2024-07-31
技术指标
7.38
MA5 (5日均线)
7.39
MA10 (10日均线)
7.47
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 | 7.36 | 7.63 | 7.33 | 7.63 | +3.67% | 35,621 | 26,729,177 |
| 2024-07-30 | 7.3 | 7.36 | 7.25 | 7.36 | +0.96% | 13,508 | 9,887,282 |
| 2024-07-29 | 7.34 | 7.39 | 7.26 | 7.29 | -0.41% | 12,702 | 9,272,217 |
| 2024-07-26 | 7.27 | 7.4 | 7.25 | 7.32 | +0.55% | 18,171 | 13,318,679 |
| 2024-07-25 | 7.17 | 7.36 | 7.15 | 7.28 | +0.97% | 21,736 | 15,819,200 |
| 2024-07-24 | 7.33 | 7.33 | 7.17 | 7.21 | -1.64% | 24,111 | 17,430,041 |
| 2024-07-23 | 7.46 | 7.48 | 7.33 | 7.33 | -1.87% | 20,339 | 15,073,666 |
| 2024-07-22 | 7.5 | 7.52 | 7.41 | 7.47 | -0.27% | 14,167 | 10,560,380 |
| 2024-07-19 | 7.46 | 7.54 | 7.41 | 7.49 | 0% | 14,215 | 10,638,788 |
| 2024-07-18 | 7.57 | 7.57 | 7.38 | 7.49 | -1.19% | 16,973 | 12,642,528 |
| 2024-07-17 | 7.48 | 7.59 | 7.42 | 7.58 | +1.74% | 19,809 | 14,877,952 |
| 2024-07-16 | 7.45 | 7.49 | 7.4 | 7.45 | -0.4% | 11,516 | 8,556,601 |
| 2024-07-15 | 7.58 | 7.61 | 7.43 | 7.48 | -1.32% | 17,500 | 13,092,209 |
| 2024-07-12 | 7.68 | 7.68 | 7.58 | 7.58 | -0.66% | 21,954 | 16,731,829 |
| 2024-07-11 | 7.37 | 7.66 | 7.36 | 7.63 | +4.09% | 42,942 | 32,435,445 |
| 2024-07-10 | 7.24 | 7.38 | 7.04 | 7.33 | -1.61% | 43,824 | 31,584,797 |
| 2024-07-09 | 7.47 | 7.49 | 7.27 | 7.45 | 0% | 29,249 | 21,641,359 |
| 2024-07-08 | 7.68 | 7.71 | 7.45 | 7.45 | -3.87% | 28,774 | 21,652,055 |
| 2024-07-05 | 7.75 | 7.77 | 7.66 | 7.75 | -1.27% | 18,614 | 14,366,462 |
| 2024-07-04 | 8.14 | 8.14 | 7.82 | 7.85 | -3.56% | 33,119 | 26,225,086 |
| 2024-07-03 | 7.97 | 8.17 | 7.97 | 8.14 | +1.37% | 28,771 | 23,343,836 |
| 2024-07-02 | 8.02 | 8.11 | 7.97 | 8.03 | -0.25% | 25,306 | 20,333,596 |
| 2024-07-01 | 7.98 | 8.08 | 7.9 | 8.05 | +1% | 21,340 | 17,083,145 |
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：