股票概览
7.98
+2.44%
+0.19
7.79
开盘价
7.99
最高价
7.79
最低价
17,604
成交量
数据更新至: 2024-07-31
技术指标
7.79
MA5 (5日均线)
7.71
MA10 (10日均线)
7.73
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 | 7.79 | 7.99 | 7.79 | 7.98 | +2.44% | 17,604 | 13,925,573 |
| 2024-07-30 | 7.74 | 7.8 | 7.74 | 7.79 | +0.26% | 7,993 | 6,211,344 |
| 2024-07-29 | 7.75 | 7.81 | 7.69 | 7.77 | +0.26% | 9,490 | 7,357,387 |
| 2024-07-26 | 7.64 | 7.8 | 7.62 | 7.75 | +1.44% | 9,689 | 7,500,187 |
| 2024-07-25 | 7.61 | 7.69 | 7.55 | 7.64 | +0.39% | 11,850 | 9,036,729 |
| 2024-07-24 | 7.52 | 7.61 | 7.49 | 7.61 | +0.13% | 13,639 | 10,298,668 |
| 2024-07-23 | 7.61 | 7.69 | 7.55 | 7.6 | -0.13% | 13,789 | 10,500,050 |
| 2024-07-22 | 7.7 | 7.7 | 7.53 | 7.61 | -0.78% | 11,643 | 8,832,787 |
| 2024-07-19 | 7.6 | 7.83 | 7.58 | 7.67 | 0% | 8,965 | 6,852,924 |
| 2024-07-18 | 7.64 | 7.69 | 7.53 | 7.67 | +0.13% | 9,847 | 7,504,244 |
| 2024-07-17 | 7.66 | 7.78 | 7.62 | 7.66 | +0.13% | 6,157 | 4,727,677 |
| 2024-07-16 | 7.7 | 7.74 | 7.64 | 7.65 | -1.92% | 6,710 | 5,146,436 |
| 2024-07-15 | 7.87 | 7.9 | 7.77 | 7.8 | -0.89% | 10,732 | 8,392,086 |
| 2024-07-12 | 7.88 | 7.93 | 7.82 | 7.87 | +0.25% | 11,960 | 9,431,943 |
| 2024-07-11 | 7.67 | 7.86 | 7.62 | 7.85 | +3.29% | 17,453 | 13,572,124 |
| 2024-07-10 | 7.6 | 7.7 | 7.5 | 7.6 | -0.26% | 16,280 | 12,373,763 |
| 2024-07-09 | 7.67 | 7.72 | 7.47 | 7.62 | -0.78% | 23,195 | 17,593,011 |
| 2024-07-08 | 7.98 | 7.98 | 7.66 | 7.68 | -3.4% | 18,058 | 14,004,561 |
| 2024-07-05 | 7.88 | 7.96 | 7.84 | 7.95 | +0.63% | 11,231 | 8,896,066 |
| 2024-07-04 | 8.07 | 8.1 | 7.86 | 7.9 | -1.99% | 22,004 | 17,477,570 |
| 2024-07-03 | 8.1 | 8.13 | 8.05 | 8.06 | -0.37% | 13,118 | 10,615,366 |
| 2024-07-02 | 8.06 | 8.13 | 8 | 8.09 | +0.37% | 13,379 | 10,818,573 |
| 2024-07-01 | 7.93 | 8.07 | 7.92 | 8.06 | +1.38% | 9,961 | 7,978,445 |
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：