股票概览
7.76
+4.16%
+0.31
7.43
开盘价
7.77
最高价
7.42
最低价
112,666
成交量
数据更新至: 2024-07-31
技术指标
7.48
MA5 (5日均线)
7.48
MA10 (10日均线)
7.57
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 | 7.43 | 7.77 | 7.42 | 7.76 | +4.16% | 112,666 | 86,435,540 |
| 2024-07-30 | 7.41 | 7.48 | 7.33 | 7.45 | +0.68% | 38,761 | 28,777,875 |
| 2024-07-29 | 7.46 | 7.49 | 7.36 | 7.4 | -0.8% | 45,091 | 33,403,252 |
| 2024-07-26 | 7.35 | 7.53 | 7.33 | 7.46 | +1.91% | 66,831 | 49,864,908 |
| 2024-07-25 | 7.22 | 7.4 | 7.18 | 7.32 | +1.39% | 55,019 | 40,232,202 |
| 2024-07-24 | 7.33 | 7.35 | 7.18 | 7.22 | -1.37% | 66,183 | 48,021,252 |
| 2024-07-23 | 7.56 | 7.56 | 7.32 | 7.32 | -3.05% | 72,541 | 53,897,315 |
| 2024-07-22 | 7.68 | 7.7 | 7.54 | 7.55 | -1.56% | 64,875 | 49,334,050 |
| 2024-07-19 | 7.65 | 7.73 | 7.56 | 7.67 | +0.13% | 59,492 | 45,506,370 |
| 2024-07-18 | 7.58 | 7.68 | 7.5 | 7.66 | +0.26% | 60,601 | 46,014,954 |
| 2024-07-17 | 7.62 | 7.69 | 7.57 | 7.64 | +0.39% | 61,527 | 46,922,214 |
| 2024-07-16 | 7.71 | 7.73 | 7.59 | 7.61 | -1.42% | 51,570 | 39,355,065 |
| 2024-07-15 | 7.81 | 7.81 | 7.69 | 7.72 | -1.28% | 54,439 | 42,112,760 |
| 2024-07-12 | 7.86 | 7.86 | 7.77 | 7.82 | -0.38% | 54,285 | 42,432,106 |
| 2024-07-11 | 7.7 | 7.87 | 7.67 | 7.85 | +3.43% | 96,858 | 75,544,070 |
| 2024-07-10 | 7.57 | 7.7 | 7.54 | 7.59 | +0.26% | 66,908 | 51,095,753 |
| 2024-07-09 | 7.46 | 7.61 | 7.35 | 7.57 | +1.34% | 70,473 | 52,910,106 |
| 2024-07-08 | 7.68 | 7.69 | 7.43 | 7.47 | -2.86% | 76,409 | 57,517,216 |
| 2024-07-05 | 7.6 | 7.72 | 7.55 | 7.69 | +0.92% | 46,171 | 35,310,802 |
| 2024-07-04 | 7.78 | 7.8 | 7.6 | 7.62 | -1.93% | 54,071 | 41,583,392 |
| 2024-07-03 | 7.76 | 7.83 | 7.72 | 7.77 | +0.13% | 52,288 | 40,654,109 |
| 2024-07-02 | 7.79 | 7.8 | 7.72 | 7.76 | -0.51% | 55,531 | 43,075,324 |
| 2024-07-01 | 7.58 | 7.83 | 7.58 | 7.8 | +2.63% | 80,345 | 61,941,200 |
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：