股票概览
7.44
-1.72%
-0.13
7.6
开盘价
7.61
最高价
7.4
最低价
1,074,725
成交量
数据更新至: 2024-07-31
技术指标
7.52
MA5 (5日均线)
7.54
MA10 (10日均线)
7.57
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 | 7.6 | 7.61 | 7.4 | 7.44 | -1.72% | 1,074,725 | 801,552,825 |
| 2024-07-30 | 7.57 | 7.62 | 7.51 | 7.57 | +0.13% | 690,971 | 523,147,840 |
| 2024-07-29 | 7.44 | 7.58 | 7.36 | 7.56 | +1.89% | 970,831 | 729,226,193 |
| 2024-07-26 | 7.58 | 7.6 | 7.37 | 7.42 | -2.37% | 1,249,872 | 929,674,565 |
| 2024-07-25 | 7.59 | 7.62 | 7.46 | 7.6 | +0.13% | 1,305,518 | 985,854,479 |
| 2024-07-24 | 7.56 | 7.64 | 7.53 | 7.59 | +0.13% | 1,018,668 | 773,349,943 |
| 2024-07-23 | 7.4 | 7.64 | 7.39 | 7.58 | +2.02% | 1,572,420 | 1,186,819,501 |
| 2024-07-22 | 7.5 | 7.5 | 7.35 | 7.43 | -1.59% | 1,404,185 | 1,040,238,528 |
| 2024-07-19 | 7.58 | 7.6 | 7.44 | 7.55 | -0.79% | 1,179,688 | 885,210,808 |
| 2024-07-18 | 7.55 | 7.62 | 7.48 | 7.61 | +0.53% | 951,388 | 717,619,905 |
| 2024-07-17 | 7.55 | 7.61 | 7.51 | 7.57 | +0.13% | 911,297 | 689,713,918 |
| 2024-07-16 | 7.59 | 7.68 | 7.49 | 7.56 | -0.4% | 1,092,540 | 825,640,929 |
| 2024-07-15 | 7.37 | 7.61 | 7.36 | 7.59 | +2.99% | 1,393,646 | 1,046,915,618 |
| 2024-07-12 | 7.3 | 7.41 | 7.29 | 7.37 | -4.16% | 1,572,293 | 1,157,065,672 |
| 2024-07-11 | 7.73 | 7.78 | 7.61 | 7.69 | -0.65% | 1,362,277 | 1,045,847,571 |
| 2024-07-10 | 7.69 | 7.75 | 7.67 | 7.74 | +0.91% | 1,127,613 | 870,624,974 |
| 2024-07-09 | 7.66 | 7.7 | 7.62 | 7.67 | +0.13% | 847,309 | 649,270,584 |
| 2024-07-08 | 7.56 | 7.71 | 7.53 | 7.66 | +1.32% | 1,114,518 | 853,848,813 |
| 2024-07-05 | 7.71 | 7.74 | 7.51 | 7.56 | -1.69% | 1,008,404 | 766,127,981 |
| 2024-07-04 | 7.61 | 7.72 | 7.61 | 7.69 | +1.05% | 899,190 | 690,876,459 |
| 2024-07-03 | 7.68 | 7.75 | 7.58 | 7.61 | -1.17% | 891,010 | 680,138,047 |
| 2024-07-02 | 7.55 | 7.71 | 7.55 | 7.7 | +1.72% | 1,233,003 | 941,972,560 |
| 2024-07-01 | 7.4 | 7.6 | 7.39 | 7.57 | +2.3% | 1,333,022 | 1,004,170,788 |
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：