股票概览
7.49
-0.93%
-0.07
7.55
开盘价
7.59
最高价
7.44
最低价
764,720
成交量
数据更新至: 2024-07-31
技术指标
7.44
MA5 (5日均线)
7.44
MA10 (10日均线)
7.53
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 | 7.55 | 7.59 | 7.44 | 7.49 | -0.93% | 764,720 | 573,730,407 |
| 2024-07-30 | 7.36 | 7.64 | 7.33 | 7.56 | +2.16% | 517,726 | 389,293,232 |
| 2024-07-29 | 7.37 | 7.44 | 7.3 | 7.4 | 0% | 234,733 | 172,945,213 |
| 2024-07-26 | 7.35 | 7.47 | 7.34 | 7.4 | +0.54% | 228,687 | 168,861,869 |
| 2024-07-25 | 7.35 | 7.43 | 7.3 | 7.36 | +0.55% | 344,396 | 253,882,927 |
| 2024-07-24 | 7.28 | 7.38 | 7.25 | 7.32 | +0.55% | 290,144 | 212,360,365 |
| 2024-07-23 | 7.45 | 7.45 | 7.28 | 7.28 | -2.28% | 437,622 | 321,116,384 |
| 2024-07-22 | 7.63 | 7.65 | 7.4 | 7.45 | -2.23% | 373,926 | 280,370,901 |
| 2024-07-19 | 7.5 | 7.65 | 7.44 | 7.62 | +1.33% | 314,451 | 238,429,216 |
| 2024-07-18 | 7.51 | 7.57 | 7.4 | 7.52 | -0.13% | 281,057 | 210,207,062 |
| 2024-07-17 | 7.45 | 7.57 | 7.45 | 7.53 | +0.8% | 371,223 | 279,056,880 |
| 2024-07-16 | 7.39 | 7.47 | 7.35 | 7.47 | +0.4% | 265,209 | 196,883,941 |
| 2024-07-15 | 7.3 | 7.47 | 7.28 | 7.44 | 0% | 495,631 | 366,654,755 |
| 2024-07-12 | 7.76 | 7.78 | 7.37 | 7.44 | -4.62% | 1,062,981 | 794,939,865 |
| 2024-07-11 | 7.69 | 7.91 | 7.63 | 7.8 | +2.63% | 489,442 | 381,159,415 |
| 2024-07-10 | 7.65 | 7.68 | 7.52 | 7.6 | -0.91% | 434,214 | 329,849,575 |
| 2024-07-09 | 7.74 | 7.77 | 7.51 | 7.67 | -0.78% | 678,066 | 517,183,938 |
| 2024-07-08 | 7.84 | 7.85 | 7.7 | 7.73 | -1.15% | 351,409 | 272,801,380 |
| 2024-07-05 | 7.79 | 7.88 | 7.64 | 7.82 | +0.39% | 450,613 | 349,050,098 |
| 2024-07-04 | 7.89 | 8.01 | 7.77 | 7.79 | -1.27% | 363,611 | 286,578,018 |
| 2024-07-03 | 7.85 | 7.95 | 7.83 | 7.89 | -0.25% | 452,791 | 357,205,223 |
| 2024-07-02 | 8.22 | 8.25 | 7.66 | 7.91 | -4% | 1,263,429 | 998,169,995 |
| 2024-07-01 | 8.24 | 8.32 | 8.19 | 8.24 | 0% | 460,808 | 379,679,999 |
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：