股票概览
7.99
+3.1%
+0.24
7.76
开盘价
8.05
最高价
7.74
最低价
155,812
成交量
数据更新至: 2024-07-31
技术指标
7.67
MA5 (5日均线)
7.64
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 | 7.76 | 8.05 | 7.74 | 7.99 | +3.1% | 155,812 | 123,865,117 |
| 2024-07-30 | 7.59 | 7.76 | 7.51 | 7.75 | +2.92% | 104,635 | 80,289,972 |
| 2024-07-29 | 7.57 | 7.64 | 7.47 | 7.53 | -0.53% | 43,885 | 33,200,803 |
| 2024-07-26 | 7.52 | 7.62 | 7.46 | 7.57 | +1.07% | 46,954 | 35,456,533 |
| 2024-07-25 | 7.33 | 7.57 | 7.33 | 7.49 | +1.49% | 69,459 | 52,024,640 |
| 2024-07-24 | 7.43 | 7.5 | 7.34 | 7.38 | -1.2% | 50,104 | 37,117,590 |
| 2024-07-23 | 7.53 | 7.63 | 7.47 | 7.47 | -1.06% | 61,961 | 46,822,023 |
| 2024-07-22 | 7.61 | 7.61 | 7.43 | 7.55 | -2.45% | 88,245 | 66,379,970 |
| 2024-07-19 | 7.8 | 7.84 | 7.65 | 7.74 | -2.27% | 110,742 | 85,553,247 |
| 2024-07-18 | 7.69 | 7.98 | 7.62 | 7.92 | +2.19% | 141,953 | 110,724,148 |
| 2024-07-17 | 7.52 | 7.92 | 7.52 | 7.75 | +3.06% | 152,028 | 117,746,365 |
| 2024-07-16 | 7.51 | 7.56 | 7.47 | 7.52 | 0% | 39,337 | 29,553,826 |
| 2024-07-15 | 7.67 | 7.67 | 7.48 | 7.52 | -2.21% | 78,884 | 59,386,696 |
| 2024-07-12 | 7.54 | 7.74 | 7.51 | 7.69 | +1.99% | 103,964 | 79,748,932 |
| 2024-07-11 | 7.4 | 7.58 | 7.33 | 7.54 | +3.71% | 115,692 | 86,501,298 |
| 2024-07-10 | 7.41 | 7.46 | 7.26 | 7.27 | -1.76% | 76,247 | 55,946,579 |
| 2024-07-09 | 7.34 | 7.45 | 7.24 | 7.4 | +0.54% | 80,909 | 59,459,846 |
| 2024-07-08 | 7.35 | 7.48 | 7.34 | 7.36 | -1.6% | 75,437 | 55,722,734 |
| 2024-07-05 | 7.33 | 7.52 | 7.25 | 7.48 | +1.22% | 114,745 | 85,123,161 |
| 2024-07-04 | 7.8 | 7.83 | 7.37 | 7.39 | -7.51% | 217,856 | 164,714,842 |
| 2024-07-03 | 7.51 | 8.23 | 7.49 | 7.99 | +6.82% | 288,853 | 229,736,071 |
| 2024-07-02 | 7.44 | 7.52 | 7.38 | 7.48 | +0.81% | 50,990 | 38,133,581 |
| 2024-07-01 | 7.43 | 7.46 | 7.31 | 7.42 | +0.54% | 56,108 | 41,529,864 |
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：