股票概览
7.69
-0.52%
-0.04
7.73
开盘价
7.76
最高价
7.68
最低价
1,136,616
成交量
数据更新至: 2024-07-31
技术指标
7.74
MA5 (5日均线)
7.79
MA10 (10日均线)
7.75
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 | 7.76 | 7.68 | 7.69 | -0.52% | 1,136,616 | 875,557,169 |
| 2024-07-30 | 7.79 | 7.82 | 7.69 | 7.73 | -0.77% | 722,946 | 559,405,976 |
| 2024-07-29 | 7.68 | 7.81 | 7.66 | 7.79 | +1.17% | 918,648 | 713,175,788 |
| 2024-07-26 | 7.81 | 7.83 | 7.63 | 7.7 | -1.41% | 955,620 | 736,586,398 |
| 2024-07-25 | 7.82 | 7.87 | 7.72 | 7.81 | -0.13% | 916,594 | 713,958,274 |
| 2024-07-24 | 7.81 | 7.86 | 7.77 | 7.82 | +0.13% | 906,657 | 708,479,037 |
| 2024-07-23 | 7.76 | 7.93 | 7.75 | 7.81 | +0.51% | 1,144,819 | 900,290,660 |
| 2024-07-22 | 7.85 | 7.86 | 7.72 | 7.77 | -1.02% | 973,333 | 756,615,199 |
| 2024-07-19 | 7.9 | 7.9 | 7.78 | 7.85 | -0.63% | 936,481 | 734,030,186 |
| 2024-07-18 | 7.88 | 7.93 | 7.8 | 7.9 | 0% | 932,948 | 735,193,615 |
| 2024-07-17 | 7.87 | 7.92 | 7.84 | 7.9 | +0.51% | 882,753 | 695,663,083 |
| 2024-07-16 | 7.9 | 7.92 | 7.81 | 7.86 | -0.25% | 800,221 | 628,910,693 |
| 2024-07-15 | 7.8 | 7.91 | 7.79 | 7.88 | +0.77% | 1,018,215 | 798,879,283 |
| 2024-07-12 | 7.62 | 7.84 | 7.61 | 7.82 | +2.62% | 1,290,277 | 1,002,037,014 |
| 2024-07-11 | 7.72 | 7.74 | 7.59 | 7.62 | -1.04% | 796,692 | 609,191,419 |
| 2024-07-10 | 7.67 | 7.72 | 7.62 | 7.7 | +0.13% | 850,288 | 653,116,690 |
| 2024-07-09 | 7.56 | 7.7 | 7.49 | 7.69 | +1.85% | 1,268,403 | 963,404,923 |
| 2024-07-08 | 7.47 | 7.59 | 7.47 | 7.55 | +0.8% | 1,227,496 | 927,100,261 |
| 2024-07-05 | 7.58 | 7.62 | 7.44 | 7.49 | -0.93% | 1,392,086 | 1,045,997,085 |
| 2024-07-04 | 7.54 | 7.59 | 7.52 | 7.56 | +0.27% | 1,181,801 | 893,802,665 |
| 2024-07-03 | 7.56 | 7.59 | 7.48 | 7.54 | -0.13% | 1,124,434 | 846,577,908 |
| 2024-07-02 | 7.49 | 7.58 | 7.49 | 7.55 | +0.67% | 1,253,213 | 945,175,012 |
| 2024-07-01 | 7.43 | 7.52 | 7.43 | 7.5 | +0.94% | 982,582 | 735,455,109 |
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：