股票概览
7.68
+2.4%
+0.18
7.41
开盘价
7.68
最高价
7.4
最低价
140,476
成交量
数据更新至: 2024-07-31
技术指标
7.39
MA5 (5日均线)
7.37
MA10 (10日均线)
7.44
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 | 7.41 | 7.68 | 7.4 | 7.68 | +2.4% | 140,476 | 106,559,042 |
| 2024-07-30 | 7.24 | 7.63 | 7.19 | 7.5 | +2.74% | 137,894 | 102,242,486 |
| 2024-07-29 | 7.32 | 7.45 | 7.21 | 7.3 | -0.27% | 97,156 | 70,893,286 |
| 2024-07-26 | 7.15 | 7.36 | 7.15 | 7.32 | +2.23% | 85,115 | 61,970,448 |
| 2024-07-25 | 7.18 | 7.26 | 7.06 | 7.16 | -0.28% | 75,596 | 54,121,071 |
| 2024-07-24 | 7.34 | 7.43 | 7.18 | 7.18 | -2.58% | 96,693 | 70,665,040 |
| 2024-07-23 | 7.49 | 7.65 | 7.37 | 7.37 | -1.34% | 95,081 | 71,369,187 |
| 2024-07-22 | 7.3 | 7.58 | 7.3 | 7.47 | +1.36% | 104,256 | 77,680,810 |
| 2024-07-19 | 7.26 | 7.52 | 7.23 | 7.37 | +0.41% | 91,165 | 67,268,897 |
| 2024-07-18 | 7.5 | 7.5 | 7.24 | 7.34 | -2.52% | 110,390 | 81,196,545 |
| 2024-07-17 | 7.45 | 7.76 | 7.43 | 7.53 | +0.27% | 134,111 | 101,684,957 |
| 2024-07-16 | 7.41 | 7.61 | 7.29 | 7.51 | +1.49% | 104,553 | 77,822,406 |
| 2024-07-15 | 7.59 | 7.6 | 7.38 | 7.4 | -3.14% | 106,659 | 79,740,794 |
| 2024-07-12 | 7.53 | 7.85 | 7.49 | 7.64 | +1.6% | 144,872 | 111,140,925 |
| 2024-07-11 | 7.42 | 7.78 | 7.34 | 7.52 | +2.73% | 148,782 | 112,356,574 |
| 2024-07-10 | 7.32 | 7.47 | 7.29 | 7.32 | -1.08% | 94,441 | 69,591,563 |
| 2024-07-09 | 7.32 | 7.44 | 7.12 | 7.4 | +0.95% | 153,216 | 111,975,323 |
| 2024-07-08 | 7.58 | 7.64 | 7.33 | 7.33 | -4.56% | 150,887 | 112,371,973 |
| 2024-07-05 | 7.7 | 7.81 | 7.59 | 7.68 | -0.39% | 111,965 | 85,962,094 |
| 2024-07-04 | 7.72 | 7.95 | 7.69 | 7.71 | +0.13% | 152,730 | 118,866,150 |
| 2024-07-03 | 7.9 | 7.92 | 7.7 | 7.7 | -2.65% | 136,528 | 106,108,662 |
| 2024-07-02 | 7.69 | 8.21 | 7.67 | 7.91 | +3.13% | 277,421 | 219,735,818 |
| 2024-07-01 | 7.55 | 7.7 | 7.47 | 7.67 | -0.13% | 144,018 | 109,048,799 |
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：