股票概览
7.81
+2.63%
+0.2
7.6
开盘价
7.85
最高价
7.57
最低价
30,034
成交量
数据更新至: 2024-07-31
技术指标
7.62
MA5 (5日均线)
7.54
MA10 (10日均线)
7.67
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 | 7.6 | 7.85 | 7.57 | 7.81 | +2.63% | 30,034 | 23,281,831 |
| 2024-07-30 | 7.56 | 7.64 | 7.49 | 7.61 | -0.26% | 17,941 | 13,592,096 |
| 2024-07-29 | 7.65 | 7.72 | 7.56 | 7.63 | -0.13% | 20,245 | 15,434,846 |
| 2024-07-26 | 7.44 | 7.66 | 7.44 | 7.64 | +3.24% | 29,278 | 22,257,699 |
| 2024-07-25 | 7.28 | 7.53 | 7.26 | 7.4 | +0.68% | 27,520 | 20,356,095 |
| 2024-07-24 | 7.39 | 7.44 | 7.25 | 7.35 | -0.54% | 27,121 | 19,909,955 |
| 2024-07-23 | 7.58 | 7.64 | 7.37 | 7.39 | -2.25% | 24,472 | 18,375,079 |
| 2024-07-22 | 7.52 | 7.66 | 7.45 | 7.56 | +0.93% | 25,733 | 19,488,161 |
| 2024-07-19 | 7.54 | 7.56 | 7.4 | 7.49 | -0.66% | 24,738 | 18,495,599 |
| 2024-07-18 | 7.39 | 7.57 | 7.25 | 7.54 | +0.8% | 33,131 | 24,529,537 |
| 2024-07-17 | 7.62 | 7.64 | 7.44 | 7.48 | -1.71% | 34,269 | 25,745,247 |
| 2024-07-16 | 7.78 | 7.85 | 7.58 | 7.61 | -2.31% | 39,756 | 30,346,541 |
| 2024-07-15 | 8.02 | 8.02 | 7.77 | 7.79 | -3.59% | 30,458 | 23,991,753 |
| 2024-07-12 | 8.08 | 8.12 | 8 | 8.08 | +0.37% | 21,956 | 17,703,284 |
| 2024-07-11 | 7.93 | 8.06 | 7.86 | 8.05 | +3.74% | 36,473 | 29,107,386 |
| 2024-07-10 | 7.89 | 7.89 | 7.72 | 7.76 | -1.15% | 33,274 | 25,877,602 |
| 2024-07-09 | 7.57 | 7.88 | 7.49 | 7.85 | +3.29% | 44,748 | 34,403,981 |
| 2024-07-08 | 7.98 | 7.98 | 7.57 | 7.6 | -3.8% | 43,236 | 33,239,609 |
| 2024-07-05 | 7.84 | 7.91 | 7.75 | 7.9 | +0.64% | 24,786 | 19,423,497 |
| 2024-07-04 | 8.11 | 8.12 | 7.84 | 7.85 | -3.68% | 30,159 | 23,978,535 |
| 2024-07-03 | 8.36 | 8.39 | 8.12 | 8.15 | -2.98% | 33,390 | 27,318,623 |
| 2024-07-02 | 8.31 | 8.43 | 8.25 | 8.4 | +0.72% | 36,622 | 30,545,824 |
| 2024-07-01 | 8.33 | 8.48 | 8.17 | 8.34 | -0.36% | 41,479 | 34,399,366 |
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：