股票概览
7.5
+3.73%
+0.27
7.27
开盘价
7.51
最高价
7.22
最低价
122,050
成交量
数据更新至: 2024-07-31
技术指标
7.34
MA5 (5日均线)
7.34
MA10 (10日均线)
7.46
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 | 7.27 | 7.51 | 7.22 | 7.5 | +3.73% | 122,050 | 90,559,759 |
| 2024-07-30 | 7.25 | 7.28 | 7.11 | 7.23 | -0.14% | 60,777 | 43,850,450 |
| 2024-07-29 | 7.52 | 7.52 | 7.22 | 7.24 | -3.6% | 104,031 | 75,851,016 |
| 2024-07-26 | 7.22 | 7.52 | 7.21 | 7.51 | +3.87% | 87,279 | 64,749,652 |
| 2024-07-25 | 7.07 | 7.3 | 7.03 | 7.23 | +1.83% | 61,498 | 44,277,570 |
| 2024-07-24 | 7.25 | 7.25 | 7.08 | 7.1 | -1.93% | 64,758 | 46,214,084 |
| 2024-07-23 | 7.39 | 7.39 | 7.23 | 7.24 | -1.76% | 54,757 | 40,081,301 |
| 2024-07-22 | 7.45 | 7.5 | 7.32 | 7.37 | -1.21% | 58,243 | 43,046,594 |
| 2024-07-19 | 7.51 | 7.53 | 7.42 | 7.46 | -1.06% | 48,458 | 36,164,325 |
| 2024-07-18 | 7.51 | 7.56 | 7.4 | 7.54 | -0.13% | 60,595 | 45,293,363 |
| 2024-07-17 | 7.66 | 7.69 | 7.52 | 7.55 | -1.56% | 51,112 | 38,703,464 |
| 2024-07-16 | 7.72 | 7.75 | 7.63 | 7.67 | -0.39% | 62,560 | 48,141,329 |
| 2024-07-15 | 7.77 | 7.79 | 7.67 | 7.7 | -1.41% | 61,112 | 47,105,124 |
| 2024-07-12 | 7.68 | 7.83 | 7.68 | 7.81 | +1.17% | 62,690 | 48,785,745 |
| 2024-07-11 | 7.6 | 7.75 | 7.58 | 7.72 | +2.66% | 63,178 | 48,609,869 |
| 2024-07-10 | 7.52 | 7.61 | 7.48 | 7.52 | -0.27% | 44,107 | 33,267,687 |
| 2024-07-09 | 7.35 | 7.57 | 7.28 | 7.54 | +3.01% | 69,415 | 51,651,995 |
| 2024-07-08 | 7.46 | 7.51 | 7.25 | 7.32 | -2.53% | 66,642 | 48,984,435 |
| 2024-07-05 | 7.51 | 7.54 | 7.38 | 7.51 | +0.81% | 68,362 | 50,949,545 |
| 2024-07-04 | 7.68 | 7.69 | 7.41 | 7.45 | -5.22% | 73,713 | 55,562,357 |
| 2024-07-03 | 7.97 | 8.04 | 7.84 | 7.86 | -1.38% | 60,025 | 47,399,934 |
| 2024-07-02 | 8.05 | 8.09 | 7.95 | 7.97 | -0.99% | 75,128 | 60,153,926 |
| 2024-07-01 | 7.94 | 8.12 | 7.87 | 8.05 | +0.37% | 76,882 | 61,430,392 |
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：