股票概览
7.28
+0.55%
+0.04
7.22
开盘价
7.29
最高价
7.21
最低价
101,480
成交量
数据更新至: 2024-07-31
技术指标
7.29
MA5 (5日均线)
7.39
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 | 7.22 | 7.29 | 7.21 | 7.28 | +0.55% | 101,480 | 73,547,223 |
| 2024-07-30 | 7.3 | 7.33 | 7.2 | 7.24 | -0.96% | 69,068 | 50,006,155 |
| 2024-07-29 | 7.28 | 7.34 | 7.18 | 7.31 | +0.41% | 72,442 | 52,617,669 |
| 2024-07-26 | 7.32 | 7.37 | 7.21 | 7.28 | -0.95% | 81,391 | 59,072,671 |
| 2024-07-25 | 7.45 | 7.47 | 7.26 | 7.35 | -1.21% | 79,060 | 58,106,241 |
| 2024-07-24 | 7.29 | 7.47 | 7.29 | 7.44 | +1.92% | 134,413 | 99,365,031 |
| 2024-07-23 | 7.2 | 7.4 | 7.18 | 7.3 | +1.25% | 159,863 | 117,389,012 |
| 2024-07-22 | 7.35 | 7.35 | 7.18 | 7.21 | -2.44% | 128,132 | 92,613,973 |
| 2024-07-19 | 7.58 | 7.58 | 7.32 | 7.39 | -8.2% | 231,356 | 170,658,541 |
| 2024-07-18 | 7.91 | 8.06 | 7.88 | 8.05 | +1.51% | 225,252 | 179,513,985 |
| 2024-07-17 | 7.83 | 7.93 | 7.81 | 7.93 | +1.28% | 126,514 | 99,779,214 |
| 2024-07-16 | 7.85 | 7.95 | 7.77 | 7.83 | +0.13% | 128,619 | 100,985,044 |
| 2024-07-15 | 7.8 | 7.84 | 7.73 | 7.82 | +0.39% | 89,805 | 69,966,731 |
| 2024-07-12 | 7.6 | 7.81 | 7.58 | 7.79 | +2.5% | 110,230 | 85,329,819 |
| 2024-07-11 | 7.69 | 7.74 | 7.57 | 7.6 | -0.78% | 85,444 | 65,120,480 |
| 2024-07-10 | 7.71 | 7.78 | 7.63 | 7.66 | -0.91% | 73,710 | 56,596,994 |
| 2024-07-09 | 7.57 | 7.75 | 7.57 | 7.73 | +1.31% | 89,389 | 68,431,443 |
| 2024-07-08 | 7.7 | 7.76 | 7.58 | 7.63 | -0.91% | 60,581 | 46,340,752 |
| 2024-07-05 | 7.86 | 7.86 | 7.63 | 7.7 | -1.79% | 64,630 | 49,919,371 |
| 2024-07-04 | 7.96 | 7.99 | 7.8 | 7.84 | -1.51% | 59,986 | 47,299,468 |
| 2024-07-03 | 7.99 | 8.08 | 7.92 | 7.96 | -0.87% | 78,660 | 62,826,818 |
| 2024-07-02 | 7.89 | 8.04 | 7.87 | 8.03 | +1.65% | 94,873 | 75,725,112 |
| 2024-07-01 | 7.72 | 7.91 | 7.7 | 7.9 | +1.94% | 95,414 | 74,793,730 |
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：