股票概览
7.75
+5.87%
+0.43
7.29
开盘价
7.86
最高价
7.28
最低价
386,426
成交量
数据更新至: 2024-07-31
技术指标
7.36
MA5 (5日均线)
7.49
MA10 (10日均线)
7.84
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 | 7.29 | 7.86 | 7.28 | 7.75 | +5.87% | 386,426 | 293,714,322 |
| 2024-07-30 | 7.25 | 7.4 | 7.13 | 7.32 | +0.41% | 175,882 | 128,101,793 |
| 2024-07-29 | 7.37 | 7.48 | 7.27 | 7.29 | -1.75% | 216,046 | 158,245,955 |
| 2024-07-26 | 7.07 | 7.6 | 7.04 | 7.42 | +5.55% | 358,963 | 262,810,283 |
| 2024-07-25 | 7.19 | 7.23 | 6.98 | 7.03 | -3.3% | 294,134 | 208,079,674 |
| 2024-07-24 | 7.4 | 7.55 | 7.25 | 7.27 | -2.42% | 230,807 | 170,540,348 |
| 2024-07-23 | 7.75 | 7.78 | 7.42 | 7.45 | -4.49% | 341,931 | 258,304,750 |
| 2024-07-22 | 7.72 | 7.86 | 7.66 | 7.8 | +1.17% | 264,322 | 205,073,312 |
| 2024-07-19 | 7.75 | 7.93 | 7.63 | 7.71 | -1.66% | 340,675 | 264,509,728 |
| 2024-07-18 | 8.02 | 8.12 | 7.6 | 7.84 | -4.97% | 486,129 | 380,970,702 |
| 2024-07-17 | 8.58 | 8.59 | 8.25 | 8.25 | -4.95% | 403,752 | 338,444,649 |
| 2024-07-16 | 8.38 | 8.72 | 8.31 | 8.68 | +3.09% | 510,552 | 436,454,263 |
| 2024-07-15 | 8.61 | 8.71 | 8.34 | 8.42 | -2.21% | 346,521 | 294,149,371 |
| 2024-07-12 | 8.51 | 8.66 | 8.43 | 8.61 | -1.03% | 401,484 | 343,476,467 |
| 2024-07-11 | 8.55 | 8.76 | 8.41 | 8.7 | +1.75% | 809,109 | 696,651,683 |
| 2024-07-10 | 8.07 | 8.75 | 7.99 | 8.55 | +6.48% | 1,026,451 | 858,262,271 |
| 2024-07-09 | 7.25 | 8.03 | 7.24 | 8.03 | +10% | 657,106 | 507,893,873 |
| 2024-07-08 | 7.5 | 7.59 | 7.25 | 7.3 | -3.31% | 314,900 | 232,185,657 |
| 2024-07-05 | 7.63 | 7.66 | 7.37 | 7.55 | -2.58% | 416,221 | 311,421,407 |
| 2024-07-04 | 7.59 | 8.03 | 7.55 | 7.75 | +2.51% | 644,713 | 502,953,188 |
| 2024-07-03 | 7.66 | 7.78 | 7.51 | 7.56 | -3.08% | 384,145 | 291,872,984 |
| 2024-07-02 | 7.67 | 7.86 | 7.49 | 7.8 | +1.43% | 580,198 | 446,285,880 |
| 2024-07-01 | 7.86 | 7.93 | 7.49 | 7.69 | -2.16% | 553,481 | 423,742,236 |
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：