股票概览
7.9
+4.77%
+0.36
7.54
开盘价
8.01
最高价
7.53
最低价
418,983
成交量
数据更新至: 2024-07-31
技术指标
7.59
MA5 (5日均线)
7.54
MA10 (10日均线)
7.51
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 | 7.54 | 8.01 | 7.53 | 7.9 | +4.77% | 418,983 | 328,146,657 |
| 2024-07-30 | 7.48 | 7.56 | 7.48 | 7.54 | +0.4% | 80,366 | 60,534,042 |
| 2024-07-29 | 7.55 | 7.58 | 7.48 | 7.51 | -0.79% | 81,201 | 61,134,968 |
| 2024-07-26 | 7.44 | 7.61 | 7.43 | 7.57 | +1.88% | 119,287 | 90,023,943 |
| 2024-07-25 | 7.37 | 7.51 | 7.37 | 7.43 | +0.68% | 94,512 | 70,377,596 |
| 2024-07-24 | 7.44 | 7.48 | 7.36 | 7.38 | -0.94% | 95,351 | 70,760,985 |
| 2024-07-23 | 7.56 | 7.61 | 7.43 | 7.45 | -1.59% | 104,520 | 78,725,925 |
| 2024-07-22 | 7.62 | 7.67 | 7.52 | 7.57 | -0.13% | 134,373 | 101,998,074 |
| 2024-07-19 | 7.48 | 7.59 | 7.46 | 7.58 | +0.93% | 121,053 | 91,386,691 |
| 2024-07-18 | 7.45 | 7.52 | 7.37 | 7.51 | +0.13% | 96,192 | 71,788,407 |
| 2024-07-17 | 7.48 | 7.53 | 7.46 | 7.5 | 0% | 92,746 | 69,484,237 |
| 2024-07-16 | 7.44 | 7.5 | 7.42 | 7.5 | +0.54% | 71,099 | 53,142,060 |
| 2024-07-15 | 7.48 | 7.53 | 7.41 | 7.46 | -0.4% | 83,349 | 62,170,709 |
| 2024-07-12 | 7.6 | 7.6 | 7.48 | 7.49 | -0.79% | 80,144 | 60,224,528 |
| 2024-07-11 | 7.44 | 7.6 | 7.44 | 7.55 | +1.62% | 126,935 | 95,786,996 |
| 2024-07-10 | 7.42 | 7.53 | 7.4 | 7.43 | -0.27% | 92,678 | 69,140,638 |
| 2024-07-09 | 7.32 | 7.48 | 7.26 | 7.45 | +1.64% | 141,996 | 104,858,588 |
| 2024-07-08 | 7.48 | 7.5 | 7.31 | 7.33 | -2.27% | 115,785 | 85,456,357 |
| 2024-07-05 | 7.51 | 7.59 | 7.47 | 7.5 | +0.13% | 109,969 | 82,596,068 |
| 2024-07-04 | 7.67 | 7.71 | 7.49 | 7.49 | -2.47% | 122,906 | 93,145,271 |
| 2024-07-03 | 7.69 | 7.76 | 7.68 | 7.68 | -0.39% | 82,007 | 63,211,976 |
| 2024-07-02 | 7.74 | 7.76 | 7.67 | 7.71 | -0.13% | 115,556 | 89,172,681 |
| 2024-07-01 | 7.59 | 7.76 | 7.58 | 7.72 | +0.52% | 141,096 | 108,548,296 |
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：