股票概览
7.99
+2.7%
+0.21
7.73
开盘价
8.02
最高价
7.73
最低价
94,013
成交量
数据更新至: 2024-07-31
技术指标
7.78
MA5 (5日均线)
7.66
MA10 (10日均线)
7.67
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 | 7.73 | 8.02 | 7.73 | 7.99 | +2.7% | 94,013 | 74,609,329 |
| 2024-07-30 | 7.85 | 7.86 | 7.75 | 7.78 | -1.27% | 63,001 | 49,065,720 |
| 2024-07-29 | 7.82 | 7.94 | 7.78 | 7.88 | +1.03% | 99,120 | 78,057,064 |
| 2024-07-26 | 7.52 | 7.85 | 7.5 | 7.8 | +4.56% | 83,681 | 64,718,420 |
| 2024-07-25 | 7.35 | 7.49 | 7.33 | 7.46 | +1.08% | 40,592 | 30,145,290 |
| 2024-07-24 | 7.45 | 7.5 | 7.37 | 7.38 | -1.73% | 59,669 | 44,295,172 |
| 2024-07-23 | 7.57 | 7.63 | 7.51 | 7.51 | -0.4% | 48,909 | 37,078,528 |
| 2024-07-22 | 7.55 | 7.63 | 7.51 | 7.54 | -0.53% | 43,711 | 33,054,420 |
| 2024-07-19 | 7.67 | 7.71 | 7.58 | 7.58 | -1.04% | 47,003 | 35,884,126 |
| 2024-07-18 | 7.7 | 7.72 | 7.55 | 7.66 | -1.16% | 43,785 | 33,372,890 |
| 2024-07-17 | 7.87 | 7.89 | 7.75 | 7.75 | -1.52% | 37,172 | 28,943,546 |
| 2024-07-16 | 7.8 | 7.9 | 7.76 | 7.87 | +0.64% | 43,666 | 34,199,241 |
| 2024-07-15 | 7.94 | 7.94 | 7.8 | 7.82 | -1.01% | 46,371 | 36,414,828 |
| 2024-07-12 | 7.84 | 7.92 | 7.8 | 7.9 | +0.77% | 54,251 | 42,668,936 |
| 2024-07-11 | 7.74 | 7.85 | 7.72 | 7.84 | +2.22% | 61,461 | 48,024,394 |
| 2024-07-10 | 7.57 | 7.76 | 7.56 | 7.67 | +0.79% | 67,065 | 51,611,493 |
| 2024-07-09 | 7.32 | 7.62 | 7.29 | 7.61 | +3.96% | 75,212 | 56,234,153 |
| 2024-07-08 | 7.45 | 7.47 | 7.31 | 7.32 | -2.53% | 53,999 | 39,748,353 |
| 2024-07-05 | 7.54 | 7.54 | 7.34 | 7.51 | +0.67% | 51,009 | 37,911,355 |
| 2024-07-04 | 7.55 | 7.61 | 7.43 | 7.46 | -1.06% | 44,416 | 33,329,565 |
| 2024-07-03 | 7.58 | 7.63 | 7.52 | 7.54 | -0.53% | 36,653 | 27,763,070 |
| 2024-07-02 | 7.59 | 7.64 | 7.54 | 7.58 | -0.52% | 50,444 | 38,293,361 |
| 2024-07-01 | 7.42 | 7.64 | 7.4 | 7.62 | +2.28% | 92,247 | 69,324,315 |
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：