股票概览
7.65
+2.68%
+0.2
7.45
开盘价
7.65
最高价
7.43
最低价
18,801
成交量
数据更新至: 2024-07-31
技术指标
7.43
MA5 (5日均线)
7.43
MA10 (10日均线)
7.46
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 | 7.45 | 7.65 | 7.43 | 7.65 | +2.68% | 18,801 | 14,252,367 |
| 2024-07-30 | 7.34 | 7.46 | 7.33 | 7.45 | +1.5% | 12,393 | 9,190,720 |
| 2024-07-29 | 7.36 | 7.42 | 7.31 | 7.34 | -0.54% | 14,009 | 10,305,655 |
| 2024-07-26 | 7.29 | 7.44 | 7.29 | 7.38 | +0.68% | 14,960 | 11,035,882 |
| 2024-07-25 | 7.24 | 7.4 | 7.15 | 7.33 | +1.24% | 15,829 | 11,558,633 |
| 2024-07-24 | 7.34 | 7.37 | 7.23 | 7.24 | -1.9% | 16,660 | 12,126,742 |
| 2024-07-23 | 7.62 | 7.62 | 7.35 | 7.38 | -1.99% | 15,831 | 11,821,589 |
| 2024-07-22 | 7.5 | 7.7 | 7.44 | 7.53 | -0.4% | 19,375 | 14,569,264 |
| 2024-07-19 | 7.43 | 7.74 | 7.31 | 7.56 | +1.61% | 26,916 | 20,261,041 |
| 2024-07-18 | 7.49 | 7.49 | 7.3 | 7.44 | -0.93% | 15,408 | 11,376,270 |
| 2024-07-17 | 7.48 | 7.59 | 7.46 | 7.51 | 0% | 12,411 | 9,344,673 |
| 2024-07-16 | 7.57 | 7.66 | 7.43 | 7.51 | -0.92% | 25,366 | 19,082,427 |
| 2024-07-15 | 7.5 | 7.64 | 7.46 | 7.58 | +0.4% | 22,559 | 17,024,179 |
| 2024-07-12 | 7.55 | 7.75 | 7.51 | 7.55 | +0.4% | 28,210 | 21,463,510 |
| 2024-07-11 | 7.45 | 7.59 | 7.45 | 7.52 | +2.59% | 21,465 | 16,158,276 |
| 2024-07-10 | 7.39 | 7.41 | 7.22 | 7.33 | -0.81% | 10,058 | 7,376,600 |
| 2024-07-09 | 7.39 | 7.44 | 7.2 | 7.39 | 0% | 14,908 | 10,937,671 |
| 2024-07-08 | 7.58 | 7.58 | 7.35 | 7.39 | -2.51% | 14,935 | 11,109,241 |
| 2024-07-05 | 7.5 | 7.59 | 7.34 | 7.58 | +1.61% | 12,669 | 9,524,075 |
| 2024-07-04 | 7.79 | 7.8 | 7.45 | 7.46 | -4.24% | 27,500 | 20,797,441 |
| 2024-07-03 | 7.84 | 7.98 | 7.77 | 7.79 | 0% | 18,877 | 14,820,306 |
| 2024-07-02 | 7.75 | 7.84 | 7.67 | 7.79 | +0.78% | 13,353 | 10,402,037 |
| 2024-07-01 | 7.64 | 7.75 | 7.59 | 7.73 | +0.91% | 13,422 | 10,288,138 |
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：