股票概览
7.53
+1.35%
+0.1
7.43
开盘价
7.56
最高价
7.41
最低价
182,146
成交量
数据更新至: 2024-07-31
技术指标
7.49
MA5 (5日均线)
7.57
MA10 (10日均线)
7.76
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 | 7.43 | 7.56 | 7.41 | 7.53 | +1.35% | 182,146 | 136,273,709 |
| 2024-07-30 | 7.47 | 7.53 | 7.39 | 7.43 | -0.8% | 115,893 | 86,365,600 |
| 2024-07-29 | 7.43 | 7.51 | 7.36 | 7.49 | +0.67% | 144,115 | 107,370,849 |
| 2024-07-26 | 7.54 | 7.56 | 7.37 | 7.44 | -1.46% | 198,964 | 148,111,887 |
| 2024-07-25 | 7.64 | 7.66 | 7.5 | 7.55 | -1.18% | 157,714 | 119,122,018 |
| 2024-07-24 | 7.6 | 7.71 | 7.56 | 7.64 | +0.66% | 178,824 | 136,900,033 |
| 2024-07-23 | 7.6 | 7.72 | 7.56 | 7.59 | +0.13% | 160,270 | 122,707,773 |
| 2024-07-22 | 7.73 | 7.73 | 7.54 | 7.58 | -1.43% | 131,344 | 99,725,474 |
| 2024-07-19 | 7.71 | 7.74 | 7.62 | 7.69 | -0.65% | 154,362 | 118,288,141 |
| 2024-07-18 | 7.68 | 7.77 | 7.56 | 7.74 | +0.65% | 182,952 | 140,378,054 |
| 2024-07-17 | 7.68 | 7.71 | 7.62 | 7.69 | +0.26% | 153,402 | 117,565,893 |
| 2024-07-16 | 7.78 | 7.84 | 7.62 | 7.67 | -5.43% | 236,547 | 182,343,121 |
| 2024-07-15 | 8.03 | 8.12 | 7.98 | 8.11 | +1.25% | 176,770 | 142,582,065 |
| 2024-07-12 | 7.88 | 8.04 | 7.87 | 8.01 | +1.65% | 182,073 | 145,462,348 |
| 2024-07-11 | 8.07 | 8.08 | 7.83 | 7.88 | -1.75% | 199,113 | 157,904,343 |
| 2024-07-10 | 8.06 | 8.13 | 8.01 | 8.02 | -0.5% | 113,628 | 91,488,463 |
| 2024-07-09 | 7.89 | 8.09 | 7.88 | 8.06 | +2.03% | 165,867 | 132,405,794 |
| 2024-07-08 | 7.94 | 8.02 | 7.87 | 7.9 | -0.75% | 131,241 | 104,153,245 |
| 2024-07-05 | 8.17 | 8.2 | 7.91 | 7.96 | -2.45% | 147,530 | 118,216,371 |
| 2024-07-04 | 8.25 | 8.37 | 8.15 | 8.16 | -1.21% | 156,237 | 128,538,912 |
| 2024-07-03 | 8.3 | 8.39 | 8.24 | 8.26 | -0.36% | 188,733 | 156,747,492 |
| 2024-07-02 | 8.2 | 8.31 | 8.2 | 8.29 | +0.85% | 214,270 | 176,928,474 |
| 2024-07-01 | 8.17 | 8.26 | 8.13 | 8.22 | +0.49% | 168,986 | 138,550,914 |
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：