股票概览
7.55
+1.34%
+0.1
7.45
开盘价
7.59
最高价
7.41
最低价
74,236
成交量
数据更新至: 2024-07-31
技术指标
7.71
MA5 (5日均线)
8.27
MA10 (10日均线)
8.44
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 | 7.45 | 7.59 | 7.41 | 7.55 | +1.34% | 74,236 | 55,881,714 |
| 2024-07-30 | 7.41 | 7.46 | 7.36 | 7.45 | +0.68% | 40,519 | 30,100,514 |
| 2024-07-29 | 7.28 | 7.43 | 7.22 | 7.4 | +1.23% | 56,429 | 41,518,691 |
| 2024-07-26 | 7.3 | 7.37 | 7.28 | 7.31 | -17.49% | 42,731 | 31,255,876 |
| 2024-07-25 | 8.79 | 8.89 | 8.76 | 8.86 | +0.68% | 34,735 | 30,724,185 |
| 2024-07-24 | 8.81 | 8.91 | 8.76 | 8.8 | -0.23% | 31,484 | 27,770,758 |
| 2024-07-23 | 8.88 | 9 | 8.81 | 8.82 | -0.68% | 35,687 | 31,842,398 |
| 2024-07-22 | 8.88 | 8.91 | 8.8 | 8.88 | +0.91% | 31,346 | 27,817,864 |
| 2024-07-19 | 8.75 | 8.83 | 8.71 | 8.8 | 0% | 25,501 | 22,387,298 |
| 2024-07-18 | 8.78 | 8.84 | 8.7 | 8.8 | +0.11% | 27,828 | 24,412,423 |
| 2024-07-17 | 8.71 | 8.82 | 8.68 | 8.79 | +0.57% | 30,476 | 26,699,057 |
| 2024-07-16 | 8.76 | 8.83 | 8.71 | 8.74 | -0.68% | 28,513 | 24,996,822 |
| 2024-07-15 | 8.71 | 8.84 | 8.68 | 8.8 | +0.8% | 55,464 | 48,648,476 |
| 2024-07-12 | 8.63 | 8.76 | 8.61 | 8.73 | +0.92% | 33,226 | 28,956,867 |
| 2024-07-11 | 8.57 | 8.67 | 8.55 | 8.65 | +1.88% | 30,231 | 26,033,981 |
| 2024-07-10 | 8.48 | 8.54 | 8.45 | 8.49 | -0.24% | 22,989 | 19,514,178 |
| 2024-07-09 | 8.37 | 8.53 | 8.3 | 8.51 | +1.55% | 37,635 | 31,651,212 |
| 2024-07-08 | 8.52 | 8.55 | 8.36 | 8.38 | -1.76% | 30,584 | 25,742,927 |
| 2024-07-05 | 8.52 | 8.56 | 8.46 | 8.53 | +0.12% | 24,393 | 20,755,303 |
| 2024-07-04 | 8.67 | 8.67 | 8.5 | 8.52 | -1.5% | 27,288 | 23,401,368 |
| 2024-07-03 | 8.65 | 8.74 | 8.62 | 8.65 | -0.35% | 30,866 | 26,806,155 |
| 2024-07-02 | 8.63 | 8.7 | 8.6 | 8.68 | +0.58% | 33,020 | 28,586,470 |
| 2024-07-01 | 8.47 | 8.65 | 8.45 | 8.63 | +1.53% | 30,296 | 25,944,252 |
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：