股票概览
7.55
+2.86%
+0.21
7.34
开盘价
7.56
最高价
7.33
最低价
20,958
成交量
数据更新至: 2024-07-31
技术指标
7.32
MA5 (5日均线)
7.24
MA10 (10日均线)
7.36
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 | 7.34 | 7.56 | 7.33 | 7.55 | +2.86% | 20,958 | 15,667,745 |
| 2024-07-30 | 7.29 | 7.37 | 7.22 | 7.34 | +0.82% | 12,969 | 9,495,263 |
| 2024-07-29 | 7.34 | 7.34 | 7.22 | 7.28 | -0.27% | 9,364 | 6,818,397 |
| 2024-07-26 | 7.14 | 7.3 | 7.13 | 7.3 | +2.53% | 16,167 | 11,730,825 |
| 2024-07-25 | 7.09 | 7.2 | 6.96 | 7.12 | +1.14% | 12,251 | 8,683,716 |
| 2024-07-24 | 7.1 | 7.22 | 7.01 | 7.04 | -1.26% | 12,903 | 9,123,388 |
| 2024-07-23 | 7.31 | 7.33 | 7.11 | 7.13 | -2.06% | 16,820 | 12,157,676 |
| 2024-07-22 | 7.26 | 7.34 | 7.21 | 7.28 | +0.41% | 12,745 | 9,272,409 |
| 2024-07-19 | 7.14 | 7.31 | 7.12 | 7.25 | +1.4% | 16,737 | 12,101,870 |
| 2024-07-18 | 7.22 | 7.22 | 7.03 | 7.15 | -0.97% | 14,671 | 10,431,565 |
| 2024-07-17 | 7.35 | 7.39 | 7.21 | 7.22 | -2.17% | 13,834 | 10,049,479 |
| 2024-07-16 | 7.5 | 7.5 | 7.31 | 7.38 | -0.4% | 10,838 | 7,974,488 |
| 2024-07-15 | 7.6 | 7.61 | 7.35 | 7.41 | -2.5% | 18,145 | 13,488,928 |
| 2024-07-12 | 7.65 | 7.74 | 7.56 | 7.6 | -0.78% | 16,544 | 12,634,277 |
| 2024-07-11 | 7.5 | 7.67 | 7.5 | 7.66 | +3.23% | 18,105 | 13,777,093 |
| 2024-07-10 | 7.47 | 7.5 | 7.39 | 7.42 | -0.8% | 14,847 | 11,062,408 |
| 2024-07-09 | 7.34 | 7.49 | 7.25 | 7.48 | +1.08% | 21,417 | 15,860,778 |
| 2024-07-08 | 7.61 | 7.61 | 7.36 | 7.4 | -2.76% | 17,468 | 13,006,097 |
| 2024-07-05 | 7.54 | 7.66 | 7.47 | 7.61 | +0.53% | 16,097 | 12,223,587 |
| 2024-07-04 | 7.81 | 7.87 | 7.57 | 7.57 | -3.2% | 20,788 | 15,943,876 |
| 2024-07-03 | 7.96 | 7.96 | 7.81 | 7.82 | -1.64% | 15,555 | 12,226,011 |
| 2024-07-02 | 7.86 | 7.98 | 7.85 | 7.95 | +0.38% | 16,052 | 12,744,362 |
| 2024-07-01 | 7.81 | 7.93 | 7.77 | 7.92 | +1.15% | 16,856 | 13,244,009 |
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：