股票概览
7.47
+4.33%
+0.31
7.24
开盘价
7.51
最高价
7.16
最低价
1,757,303
成交量
数据更新至: 2024-07-31
技术指标
7.26
MA5 (5日均线)
7.64
MA10 (10日均线)
8.29
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 | 7.24 | 7.51 | 7.16 | 7.47 | +4.33% | 1,757,303 | 1,296,194,874 |
| 2024-07-30 | 7.31 | 7.31 | 7.07 | 7.16 | -2.72% | 1,274,681 | 909,593,812 |
| 2024-07-29 | 7.34 | 7.46 | 7.25 | 7.36 | +1.24% | 1,234,250 | 907,453,297 |
| 2024-07-26 | 7.08 | 7.39 | 7.08 | 7.27 | +3.56% | 1,889,231 | 1,372,367,364 |
| 2024-07-25 | 7.24 | 7.32 | 6.99 | 7.02 | -5.52% | 2,479,744 | 1,761,151,588 |
| 2024-07-24 | 7.55 | 7.57 | 7.34 | 7.43 | -1.72% | 1,852,157 | 1,379,359,633 |
| 2024-07-23 | 8.15 | 8.21 | 7.55 | 7.56 | -7.01% | 2,753,228 | 2,137,352,096 |
| 2024-07-22 | 8.3 | 8.35 | 8.05 | 8.13 | -3.33% | 1,670,489 | 1,361,829,941 |
| 2024-07-19 | 8.28 | 8.47 | 8.01 | 8.41 | -2.44% | 1,944,621 | 1,620,164,737 |
| 2024-07-18 | 8.47 | 8.67 | 8.39 | 8.62 | +0.7% | 1,361,369 | 1,159,407,354 |
| 2024-07-17 | 9.08 | 9.16 | 8.46 | 8.56 | -6.65% | 2,434,526 | 2,123,014,724 |
| 2024-07-16 | 9.05 | 9.21 | 8.99 | 9.17 | +0.44% | 1,201,442 | 1,096,387,058 |
| 2024-07-15 | 8.89 | 9.25 | 8.81 | 9.13 | +4.22% | 2,148,397 | 1,959,089,559 |
| 2024-07-12 | 9 | 9.07 | 8.63 | 8.76 | -3.2% | 2,003,449 | 1,760,512,773 |
| 2024-07-11 | 8.82 | 9.1 | 8.74 | 9.05 | +3.08% | 1,321,690 | 1,186,601,876 |
| 2024-07-10 | 9.04 | 9.09 | 8.74 | 8.78 | -3.41% | 1,443,450 | 1,285,310,172 |
| 2024-07-09 | 8.92 | 9.11 | 8.83 | 9.09 | +1.91% | 1,327,437 | 1,193,707,020 |
| 2024-07-08 | 8.98 | 9.05 | 8.87 | 8.92 | -1.87% | 1,384,533 | 1,239,771,609 |
| 2024-07-05 | 8.86 | 9.13 | 8.8 | 9.09 | +3.06% | 1,724,360 | 1,548,269,267 |
| 2024-07-04 | 8.85 | 8.96 | 8.77 | 8.82 | +2.2% | 1,861,433 | 1,650,543,924 |
| 2024-07-03 | 8.56 | 8.63 | 8.47 | 8.63 | +1.05% | 895,871 | 766,182,055 |
| 2024-07-02 | 8.66 | 8.73 | 8.43 | 8.54 | -1.39% | 1,089,952 | 932,664,753 |
| 2024-07-01 | 8.48 | 8.68 | 8.42 | 8.66 | +1.88% | 1,261,676 | 1,081,982,713 |
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：