股票概览
7.79
+3.73%
+0.28
7.5
开盘价
7.8
最高价
7.43
最低价
57,521
成交量
数据更新至: 2024-07-31
技术指标
7.49
MA5 (5日均线)
7.39
MA10 (10日均线)
7.37
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 | 7.5 | 7.8 | 7.43 | 7.79 | +3.73% | 57,521 | 44,065,312 |
| 2024-07-30 | 7.36 | 7.51 | 7.34 | 7.51 | +1.62% | 36,389 | 27,061,118 |
| 2024-07-29 | 7.36 | 7.43 | 7.23 | 7.39 | -0.27% | 39,728 | 29,133,556 |
| 2024-07-26 | 7.39 | 7.47 | 7.33 | 7.41 | +0.68% | 44,546 | 32,946,027 |
| 2024-07-25 | 7.13 | 7.5 | 7.09 | 7.36 | +3.37% | 61,693 | 45,161,326 |
| 2024-07-24 | 7.24 | 7.33 | 7.11 | 7.12 | -2.06% | 47,074 | 33,787,031 |
| 2024-07-23 | 7.4 | 7.52 | 7.27 | 7.27 | -1.76% | 39,589 | 29,320,769 |
| 2024-07-22 | 7.36 | 7.47 | 7.32 | 7.4 | +0.41% | 36,140 | 26,704,697 |
| 2024-07-19 | 7.23 | 7.4 | 7.15 | 7.37 | +1.52% | 38,070 | 27,765,153 |
| 2024-07-18 | 7.21 | 7.3 | 7.04 | 7.26 | +0.55% | 40,006 | 28,723,516 |
| 2024-07-17 | 7.22 | 7.35 | 7.2 | 7.22 | 0% | 41,511 | 30,195,167 |
| 2024-07-16 | 7.15 | 7.29 | 7.13 | 7.22 | +0.14% | 38,783 | 27,909,585 |
| 2024-07-15 | 7.42 | 7.46 | 7.19 | 7.21 | -3.35% | 47,445 | 34,496,304 |
| 2024-07-12 | 7.44 | 7.59 | 7.4 | 7.46 | +0.81% | 54,351 | 40,709,842 |
| 2024-07-11 | 7.3 | 7.52 | 7.23 | 7.4 | +3.21% | 85,291 | 62,828,862 |
| 2024-07-10 | 7.3 | 7.43 | 7.04 | 7.17 | -2.58% | 71,293 | 51,522,834 |
| 2024-07-09 | 7.34 | 7.41 | 7.16 | 7.36 | +0.27% | 40,676 | 29,681,639 |
| 2024-07-08 | 7.63 | 7.64 | 7.32 | 7.34 | -4.43% | 58,019 | 43,172,415 |
| 2024-07-05 | 7.46 | 7.73 | 7.46 | 7.68 | +2.54% | 72,066 | 55,107,666 |
| 2024-07-04 | 7.75 | 7.8 | 7.48 | 7.49 | -3.35% | 46,168 | 34,980,173 |
| 2024-07-03 | 7.76 | 7.86 | 7.73 | 7.75 | -0.51% | 33,416 | 26,036,852 |
| 2024-07-02 | 7.94 | 7.98 | 7.76 | 7.79 | -1.39% | 44,109 | 34,595,825 |
| 2024-07-01 | 7.9 | 8.02 | 7.8 | 7.9 | +0.51% | 47,837 | 37,790,555 |
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：