股票概览
7.7
+4.48%
+0.33
7.39
开盘价
7.7
最高价
7.34
最低价
28,399
成交量
数据更新至: 2024-07-31
技术指标
7.43
MA5 (5日均线)
7.48
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 | 7.39 | 7.7 | 7.34 | 7.7 | +4.48% | 28,399 | 21,541,023 |
| 2024-07-30 | 7.34 | 7.4 | 7.3 | 7.37 | +0.14% | 14,858 | 10,928,457 |
| 2024-07-29 | 7.42 | 7.43 | 7.32 | 7.36 | -0.81% | 12,293 | 9,057,413 |
| 2024-07-26 | 7.33 | 7.44 | 7.32 | 7.42 | +1.5% | 15,228 | 11,270,406 |
| 2024-07-25 | 7.27 | 7.42 | 7.22 | 7.31 | +0.55% | 14,785 | 10,842,721 |
| 2024-07-24 | 7.41 | 7.44 | 7.26 | 7.27 | -2.28% | 21,304 | 15,597,373 |
| 2024-07-23 | 7.72 | 7.74 | 7.4 | 7.44 | -3.13% | 26,047 | 19,704,991 |
| 2024-07-22 | 7.61 | 7.72 | 7.54 | 7.68 | +0.66% | 18,741 | 14,331,791 |
| 2024-07-19 | 7.56 | 7.67 | 7.5 | 7.63 | +0.66% | 16,087 | 12,230,259 |
| 2024-07-18 | 7.49 | 7.6 | 7.37 | 7.58 | +1.07% | 18,026 | 13,533,768 |
| 2024-07-17 | 7.46 | 7.53 | 7.35 | 7.5 | +0.54% | 16,622 | 12,403,701 |
| 2024-07-16 | 7.45 | 7.54 | 7.43 | 7.46 | -0.8% | 17,550 | 13,107,207 |
| 2024-07-15 | 7.8 | 7.8 | 7.5 | 7.52 | -2.46% | 17,877 | 13,522,200 |
| 2024-07-12 | 7.76 | 7.82 | 7.66 | 7.71 | -0.52% | 17,266 | 13,339,117 |
| 2024-07-11 | 7.53 | 7.76 | 7.51 | 7.75 | +4.73% | 28,153 | 21,582,216 |
| 2024-07-10 | 7.47 | 7.58 | 7.38 | 7.4 | -1.33% | 23,675 | 17,637,955 |
| 2024-07-09 | 7.39 | 7.56 | 7.27 | 7.5 | +1.35% | 28,091 | 20,809,383 |
| 2024-07-08 | 7.75 | 7.76 | 7.36 | 7.4 | -4.76% | 37,076 | 27,704,217 |
| 2024-07-05 | 7.51 | 7.78 | 7.44 | 7.77 | +3.32% | 28,347 | 21,569,224 |
| 2024-07-04 | 7.71 | 7.74 | 7.51 | 7.52 | -2.46% | 21,761 | 16,493,349 |
| 2024-07-03 | 7.81 | 7.83 | 7.69 | 7.71 | -0.9% | 17,706 | 13,689,941 |
| 2024-07-02 | 7.91 | 7.96 | 7.77 | 7.78 | -1.14% | 24,138 | 18,913,063 |
| 2024-07-01 | 7.79 | 7.9 | 7.67 | 7.87 | +1.42% | 18,637 | 14,552,829 |
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：