股票概览
7.55
+5.15%
+0.37
7.2
开盘价
7.55
最高价
7.18
最低价
82,435
成交量
数据更新至: 2024-07-31
技术指标
7.21
MA5 (5日均线)
7.18
MA10 (10日均线)
7.30
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 | 7.2 | 7.55 | 7.18 | 7.55 | +5.15% | 82,435 | 61,229,703 |
| 2024-07-30 | 7.13 | 7.25 | 7.07 | 7.18 | +0.7% | 50,451 | 36,183,203 |
| 2024-07-29 | 7.13 | 7.2 | 7 | 7.13 | 0% | 50,220 | 35,729,113 |
| 2024-07-26 | 7.04 | 7.19 | 7.02 | 7.13 | +0.99% | 45,311 | 32,262,634 |
| 2024-07-25 | 6.88 | 7.11 | 6.81 | 7.06 | +1.58% | 49,015 | 34,298,847 |
| 2024-07-24 | 7.12 | 7.18 | 6.93 | 6.95 | -2.52% | 60,785 | 42,693,070 |
| 2024-07-23 | 7.34 | 7.38 | 7.13 | 7.13 | -2.6% | 51,910 | 37,734,834 |
| 2024-07-22 | 7.21 | 7.35 | 7.13 | 7.32 | +1.53% | 56,951 | 41,408,120 |
| 2024-07-19 | 7.13 | 7.25 | 7.09 | 7.21 | +0.56% | 59,491 | 42,810,249 |
| 2024-07-18 | 7.14 | 7.19 | 6.98 | 7.17 | 0% | 60,105 | 42,572,994 |
| 2024-07-17 | 7.22 | 7.29 | 7.15 | 7.17 | -0.28% | 59,037 | 42,546,422 |
| 2024-07-16 | 7.11 | 7.22 | 6.99 | 7.19 | +1.7% | 75,801 | 54,034,612 |
| 2024-07-15 | 7.23 | 7.23 | 6.98 | 7.07 | -1.26% | 72,840 | 51,454,142 |
| 2024-07-12 | 7.25 | 7.34 | 7.15 | 7.16 | -1.24% | 81,477 | 58,907,856 |
| 2024-07-11 | 6.9 | 7.31 | 6.9 | 7.25 | +3.57% | 172,362 | 123,977,011 |
| 2024-07-10 | 7.03 | 7.14 | 7 | 7 | -10.03% | 114,357 | 80,171,216 |
| 2024-07-09 | 7.69 | 7.84 | 7.5 | 7.78 | +1.17% | 75,550 | 57,970,815 |
| 2024-07-08 | 8.04 | 8.04 | 7.67 | 7.69 | -4.35% | 62,394 | 48,531,584 |
| 2024-07-05 | 7.87 | 8.04 | 7.8 | 8.04 | +1.77% | 50,383 | 40,049,266 |
| 2024-07-04 | 8.28 | 8.37 | 7.86 | 7.9 | -4.59% | 97,227 | 77,950,632 |
| 2024-07-03 | 8.48 | 8.5 | 8.26 | 8.28 | -1.9% | 41,675 | 34,736,216 |
| 2024-07-02 | 8.42 | 8.57 | 8.4 | 8.44 | -0.12% | 42,176 | 35,808,223 |
| 2024-07-01 | 8.47 | 8.56 | 8.3 | 8.45 | -1.05% | 54,525 | 45,859,768 |
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：