股票概览
7.59
+2.15%
+0.16
7.52
开盘价
7.62
最高价
7.43
最低价
43,022
成交量
数据更新至: 2024-07-31
技术指标
7.39
MA5 (5日均线)
7.34
MA10 (10日均线)
7.33
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 | 7.52 | 7.62 | 7.43 | 7.59 | +2.15% | 43,022 | 32,450,484 |
| 2024-07-30 | 7.38 | 7.53 | 7.32 | 7.43 | 0% | 30,639 | 22,788,811 |
| 2024-07-29 | 7.33 | 7.47 | 7.22 | 7.43 | +1.78% | 35,008 | 25,801,842 |
| 2024-07-26 | 7.22 | 7.32 | 7.17 | 7.3 | +1.67% | 23,111 | 16,826,465 |
| 2024-07-25 | 7.09 | 7.28 | 7.02 | 7.18 | +1.27% | 27,684 | 19,790,842 |
| 2024-07-24 | 7.25 | 7.29 | 7.07 | 7.09 | -2.88% | 34,463 | 24,648,178 |
| 2024-07-23 | 7.32 | 7.48 | 7.27 | 7.3 | -0.27% | 40,397 | 29,794,297 |
| 2024-07-22 | 7.42 | 7.45 | 7.22 | 7.32 | -2.14% | 39,892 | 29,121,030 |
| 2024-07-19 | 7.18 | 7.48 | 7.13 | 7.48 | +3.46% | 53,045 | 39,017,743 |
| 2024-07-18 | 7.22 | 7.27 | 7.08 | 7.23 | -0.82% | 24,722 | 17,739,864 |
| 2024-07-17 | 7.48 | 7.54 | 7.28 | 7.29 | -2.54% | 27,980 | 20,636,031 |
| 2024-07-16 | 7.5 | 7.51 | 7.39 | 7.48 | +0.4% | 33,192 | 24,762,280 |
| 2024-07-15 | 7.64 | 7.7 | 7.39 | 7.45 | -2.1% | 43,719 | 32,620,328 |
| 2024-07-12 | 7.56 | 7.82 | 7.55 | 7.61 | +1.2% | 72,321 | 55,605,967 |
| 2024-07-11 | 7.37 | 7.59 | 7.26 | 7.52 | +5.03% | 59,412 | 44,175,800 |
| 2024-07-10 | 7.17 | 7.18 | 7.03 | 7.16 | -0.42% | 28,120 | 20,035,392 |
| 2024-07-09 | 7.08 | 7.22 | 6.83 | 7.19 | +1.84% | 38,628 | 27,188,349 |
| 2024-07-08 | 7.28 | 7.29 | 7.01 | 7.06 | -3.16% | 28,672 | 20,359,052 |
| 2024-07-05 | 7.2 | 7.31 | 7.08 | 7.29 | +1.11% | 31,941 | 23,059,950 |
| 2024-07-04 | 7.44 | 7.51 | 7.16 | 7.21 | -3.48% | 38,207 | 27,762,878 |
| 2024-07-03 | 7.51 | 7.6 | 7.44 | 7.47 | -1.06% | 28,114 | 21,072,686 |
| 2024-07-02 | 7.6 | 7.63 | 7.49 | 7.55 | -1.05% | 45,818 | 34,640,946 |
| 2024-07-01 | 7.33 | 7.84 | 7.33 | 7.63 | +3.53% | 63,087 | 47,763,569 |
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：