股票概览
7.68
+3.78%
+0.28
7.39
开盘价
7.68
最高价
7.37
最低价
31,826
成交量
数据更新至: 2024-07-31
技术指标
7.45
MA5 (5日均线)
7.45
MA10 (10日均线)
7.63
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 | 7.68 | 7.37 | 7.68 | +3.78% | 31,826 | 24,087,715 |
| 2024-07-30 | 7.3 | 7.44 | 7.28 | 7.4 | +0.41% | 23,425 | 17,278,679 |
| 2024-07-29 | 7.5 | 7.51 | 7.34 | 7.37 | -1.6% | 36,229 | 26,829,242 |
| 2024-07-26 | 7.34 | 7.51 | 7.33 | 7.49 | +2.18% | 23,898 | 17,800,418 |
| 2024-07-25 | 7.27 | 7.45 | 7.15 | 7.33 | +0.83% | 25,345 | 18,554,044 |
| 2024-07-24 | 7.45 | 7.45 | 7.23 | 7.27 | -1.49% | 32,715 | 23,901,295 |
| 2024-07-23 | 7.58 | 7.6 | 7.38 | 7.38 | -2.51% | 23,090 | 17,307,165 |
| 2024-07-22 | 7.55 | 7.61 | 7.47 | 7.57 | +0.26% | 19,066 | 14,377,442 |
| 2024-07-19 | 7.46 | 7.63 | 7.39 | 7.55 | +1.21% | 23,145 | 17,409,909 |
| 2024-07-18 | 7.52 | 7.57 | 7.36 | 7.46 | -1.71% | 35,924 | 26,746,886 |
| 2024-07-17 | 7.83 | 7.83 | 7.57 | 7.59 | -2.44% | 31,811 | 24,306,628 |
| 2024-07-16 | 7.79 | 7.87 | 7.68 | 7.78 | -1.02% | 31,831 | 24,712,986 |
| 2024-07-15 | 8.02 | 8.12 | 7.81 | 7.86 | -1.75% | 32,697 | 25,817,996 |
| 2024-07-12 | 8.01 | 8.09 | 7.92 | 8 | -0.87% | 36,391 | 29,141,860 |
| 2024-07-11 | 7.98 | 8.09 | 7.88 | 8.07 | +3.33% | 31,278 | 25,033,692 |
| 2024-07-10 | 7.68 | 7.97 | 7.68 | 7.81 | +0.51% | 36,778 | 28,969,835 |
| 2024-07-09 | 7.61 | 7.82 | 7.34 | 7.77 | +2.64% | 42,171 | 31,956,956 |
| 2024-07-08 | 7.8 | 7.8 | 7.54 | 7.57 | -3.07% | 25,674 | 19,584,250 |
| 2024-07-05 | 7.69 | 7.84 | 7.63 | 7.81 | +0.64% | 23,860 | 18,475,994 |
| 2024-07-04 | 7.98 | 8 | 7.72 | 7.76 | -2.14% | 25,520 | 19,899,016 |
| 2024-07-03 | 8.07 | 8.09 | 7.9 | 7.93 | -1.49% | 19,688 | 15,676,770 |
| 2024-07-02 | 8.02 | 8.08 | 7.97 | 8.05 | +0.63% | 27,424 | 22,050,418 |
| 2024-07-01 | 7.94 | 8.02 | 7.81 | 8 | +0.76% | 30,740 | 24,349,632 |
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：