股票概览
7.4
+3.06%
+0.22
7.23
开盘价
7.41
最高价
7.15
最低价
59,194
成交量
数据更新至: 2024-07-31
技术指标
7.41
MA5 (5日均线)
7.51
MA10 (10日均线)
7.70
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 | 7.23 | 7.41 | 7.15 | 7.4 | +3.06% | 59,194 | 43,211,808 |
| 2024-07-30 | 7.18 | 7.25 | 7.09 | 7.18 | 0% | 44,769 | 32,097,376 |
| 2024-07-29 | 7.5 | 7.5 | 7.15 | 7.18 | -7.12% | 86,585 | 62,608,179 |
| 2024-07-26 | 7.57 | 7.73 | 7.56 | 7.73 | +1.98% | 45,361 | 34,816,119 |
| 2024-07-25 | 7.48 | 7.65 | 7.48 | 7.58 | +0.66% | 39,613 | 29,964,080 |
| 2024-07-24 | 7.55 | 7.63 | 7.44 | 7.53 | -0.26% | 53,299 | 40,154,278 |
| 2024-07-23 | 7.64 | 7.74 | 7.53 | 7.55 | -1.05% | 49,312 | 37,788,689 |
| 2024-07-22 | 7.61 | 7.67 | 7.54 | 7.63 | -0.26% | 45,500 | 34,608,589 |
| 2024-07-19 | 7.67 | 7.68 | 7.55 | 7.65 | -0.26% | 41,316 | 31,462,276 |
| 2024-07-18 | 7.51 | 7.67 | 7.51 | 7.67 | +1.32% | 37,241 | 28,310,299 |
| 2024-07-17 | 7.72 | 7.73 | 7.52 | 7.57 | -2.32% | 51,753 | 39,267,209 |
| 2024-07-16 | 7.72 | 7.79 | 7.68 | 7.75 | -0.39% | 32,991 | 25,487,535 |
| 2024-07-15 | 7.83 | 7.88 | 7.76 | 7.78 | -1.02% | 40,534 | 31,626,159 |
| 2024-07-12 | 8.04 | 8.05 | 7.85 | 7.86 | -1.87% | 40,419 | 31,891,779 |
| 2024-07-11 | 7.86 | 8.02 | 7.83 | 8.01 | +3.09% | 44,556 | 35,452,025 |
| 2024-07-10 | 8.04 | 8.04 | 7.75 | 7.77 | -3% | 43,413 | 34,064,058 |
| 2024-07-09 | 7.98 | 8.02 | 7.72 | 8.01 | -0.12% | 60,827 | 47,930,153 |
| 2024-07-08 | 8.12 | 8.13 | 7.97 | 8.02 | -1.23% | 45,368 | 36,485,336 |
| 2024-07-05 | 8.1 | 8.14 | 8.01 | 8.12 | +0.25% | 43,819 | 35,425,743 |
| 2024-07-04 | 8.27 | 8.3 | 8.07 | 8.1 | -1.58% | 46,738 | 38,158,418 |
| 2024-07-03 | 8.28 | 8.36 | 8.23 | 8.23 | -0.72% | 51,909 | 42,969,502 |
| 2024-07-02 | 8.26 | 8.32 | 8.13 | 8.29 | +0.12% | 52,314 | 43,104,798 |
| 2024-07-01 | 8.19 | 8.32 | 8.13 | 8.28 | +1.35% | 52,565 | 43,291,080 |
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：