股票概览
7.66
+3.51%
+0.26
7.44
开盘价
7.73
最高价
7.4
最低价
51,995
成交量
数据更新至: 2024-07-31
技术指标
7.38
MA5 (5日均线)
7.39
MA10 (10日均线)
7.54
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 | 7.44 | 7.73 | 7.4 | 7.66 | +3.51% | 51,995 | 39,520,299 |
| 2024-07-30 | 7.33 | 7.44 | 7.29 | 7.4 | +0.95% | 27,777 | 20,522,758 |
| 2024-07-29 | 7.3 | 7.39 | 7.22 | 7.33 | +0.55% | 26,595 | 19,447,792 |
| 2024-07-26 | 7.22 | 7.32 | 7.22 | 7.29 | +1.11% | 24,214 | 17,626,919 |
| 2024-07-25 | 7.19 | 7.3 | 7.11 | 7.21 | -0.14% | 29,002 | 20,930,138 |
| 2024-07-24 | 7.48 | 7.49 | 7.19 | 7.22 | -2.56% | 36,283 | 26,485,082 |
| 2024-07-23 | 7.51 | 7.62 | 7.4 | 7.41 | -1.33% | 40,461 | 30,374,413 |
| 2024-07-22 | 7.43 | 7.52 | 7.33 | 7.51 | +0.4% | 33,842 | 25,193,746 |
| 2024-07-19 | 7.37 | 7.51 | 7.33 | 7.48 | +1.08% | 36,311 | 26,980,627 |
| 2024-07-18 | 7.45 | 7.45 | 7.23 | 7.4 | -1.46% | 49,911 | 36,615,499 |
| 2024-07-17 | 7.47 | 7.59 | 7.36 | 7.51 | +0.54% | 42,156 | 31,498,317 |
| 2024-07-16 | 7.44 | 7.53 | 7.37 | 7.47 | +0.13% | 31,315 | 23,382,245 |
| 2024-07-15 | 7.66 | 7.67 | 7.42 | 7.46 | -2.36% | 46,812 | 35,028,224 |
| 2024-07-12 | 7.66 | 7.95 | 7.61 | 7.64 | -0.39% | 78,300 | 60,647,591 |
| 2024-07-11 | 7.5 | 7.71 | 7.5 | 7.67 | +2.82% | 75,946 | 57,868,667 |
| 2024-07-10 | 7.42 | 7.58 | 7.28 | 7.46 | -1.19% | 74,100 | 55,220,270 |
| 2024-07-09 | 7.66 | 7.7 | 7.25 | 7.55 | -2.33% | 111,010 | 82,752,876 |
| 2024-07-08 | 8.11 | 8.11 | 7.68 | 7.73 | -4.45% | 113,959 | 89,018,176 |
| 2024-07-05 | 8.22 | 8.35 | 7.94 | 8.09 | -2.53% | 122,975 | 99,050,641 |
| 2024-07-04 | 8.57 | 8.67 | 8.23 | 8.3 | -7.05% | 180,263 | 150,922,401 |
| 2024-07-03 | 8.06 | 8.93 | 8.05 | 8.93 | +9.98% | 218,124 | 190,816,037 |
| 2024-07-02 | 8.06 | 8.18 | 7.93 | 8.12 | +1.75% | 35,335 | 28,619,413 |
| 2024-07-01 | 7.9 | 7.99 | 7.81 | 7.98 | +0.88% | 28,119 | 22,269,698 |
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：