股票概览
7.48
+3.17%
+0.23
7.24
开盘价
7.52
最高价
7.23
最低价
661,420
成交量
数据更新至: 2024-07-31
技术指标
7.27
MA5 (5日均线)
7.30
MA10 (10日均线)
7.29
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 | 7.24 | 7.52 | 7.23 | 7.48 | +3.17% | 661,420 | 491,936,913 |
| 2024-07-30 | 7.21 | 7.27 | 7.16 | 7.25 | +0.55% | 299,057 | 216,090,053 |
| 2024-07-29 | 7.2 | 7.28 | 7.17 | 7.21 | -0.41% | 257,822 | 186,375,305 |
| 2024-07-26 | 7.17 | 7.3 | 7.17 | 7.24 | +0.98% | 287,404 | 207,714,712 |
| 2024-07-25 | 7.12 | 7.26 | 7.09 | 7.17 | 0% | 342,517 | 246,050,323 |
| 2024-07-24 | 7.3 | 7.34 | 7.13 | 7.17 | -2.18% | 431,638 | 311,507,245 |
| 2024-07-23 | 7.46 | 7.62 | 7.32 | 7.33 | -3.3% | 530,063 | 395,317,815 |
| 2024-07-22 | 7.75 | 7.78 | 7.53 | 7.58 | +3.13% | 946,225 | 721,373,998 |
| 2024-07-19 | 7.19 | 7.37 | 7.18 | 7.35 | +1.8% | 489,008 | 357,624,142 |
| 2024-07-18 | 7.2 | 7.25 | 7.09 | 7.22 | -0.69% | 363,353 | 260,132,089 |
| 2024-07-17 | 7.25 | 7.39 | 7.23 | 7.27 | 0% | 366,157 | 267,078,336 |
| 2024-07-16 | 7.14 | 7.29 | 7.08 | 7.27 | +1.82% | 395,401 | 285,111,813 |
| 2024-07-15 | 7.2 | 7.22 | 7.12 | 7.14 | -0.97% | 264,331 | 189,178,139 |
| 2024-07-12 | 7.32 | 7.35 | 7.2 | 7.21 | -1.77% | 346,800 | 251,539,317 |
| 2024-07-11 | 7.26 | 7.43 | 7.22 | 7.34 | +2.66% | 498,757 | 365,150,812 |
| 2024-07-10 | 7.15 | 7.23 | 7.03 | 7.15 | -2.05% | 488,005 | 349,275,700 |
| 2024-07-09 | 7.22 | 7.32 | 7.1 | 7.3 | +1.39% | 463,722 | 335,327,953 |
| 2024-07-08 | 7.4 | 7.42 | 7.15 | 7.2 | -3.36% | 446,991 | 323,660,909 |
| 2024-07-05 | 7.38 | 7.47 | 7.28 | 7.45 | +1.09% | 327,847 | 242,667,583 |
| 2024-07-04 | 7.6 | 7.64 | 7.36 | 7.37 | -2.64% | 413,508 | 308,186,618 |
| 2024-07-03 | 7.62 | 7.65 | 7.53 | 7.57 | -1.17% | 353,127 | 267,377,257 |
| 2024-07-02 | 7.69 | 7.82 | 7.63 | 7.66 | -0.26% | 419,771 | 324,519,781 |
| 2024-07-01 | 7.68 | 7.72 | 7.52 | 7.68 | 0% | 461,135 | 351,688,684 |
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：