股票概览
7.53
+5.46%
+0.39
7.15
开盘价
7.56
最高价
7.1
最低价
36,034
成交量
数据更新至: 2024-07-31
技术指标
7.19
MA5 (5日均线)
7.17
MA10 (10日均线)
7.25
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 | 7.15 | 7.56 | 7.1 | 7.53 | +5.46% | 36,034 | 26,682,678 |
| 2024-07-30 | 7.1 | 7.23 | 7.04 | 7.14 | +0.56% | 13,738 | 9,805,795 |
| 2024-07-29 | 7.24 | 7.24 | 7.03 | 7.1 | -0.7% | 12,537 | 8,886,477 |
| 2024-07-26 | 7.09 | 7.22 | 7.06 | 7.15 | +1.85% | 23,735 | 16,981,121 |
| 2024-07-25 | 6.86 | 7.13 | 6.8 | 7.02 | +2.33% | 21,026 | 14,692,487 |
| 2024-07-24 | 7.02 | 7.09 | 6.86 | 6.86 | -2.97% | 23,368 | 16,236,477 |
| 2024-07-23 | 7.29 | 7.33 | 7.05 | 7.07 | -2.88% | 20,886 | 14,936,361 |
| 2024-07-22 | 7.31 | 7.38 | 7.21 | 7.28 | -0.55% | 15,451 | 11,241,945 |
| 2024-07-19 | 7.13 | 7.4 | 7.13 | 7.32 | +0.97% | 13,536 | 9,889,214 |
| 2024-07-18 | 7.23 | 7.29 | 7.07 | 7.25 | -0.55% | 17,607 | 12,648,858 |
| 2024-07-17 | 7.32 | 7.35 | 7.21 | 7.29 | -0.55% | 13,216 | 9,644,862 |
| 2024-07-16 | 7.34 | 7.36 | 7.17 | 7.33 | +1.1% | 12,836 | 9,331,397 |
| 2024-07-15 | 7.4 | 7.55 | 7.23 | 7.25 | -2.16% | 12,825 | 9,363,446 |
| 2024-07-12 | 7.53 | 7.59 | 7.4 | 7.41 | -1.59% | 13,687 | 10,198,269 |
| 2024-07-11 | 7.41 | 7.55 | 7.3 | 7.53 | +3.43% | 27,715 | 20,718,147 |
| 2024-07-10 | 7.27 | 7.39 | 7.13 | 7.28 | 0% | 16,539 | 12,095,834 |
| 2024-07-09 | 7.2 | 7.3 | 6.98 | 7.28 | +1.68% | 25,149 | 18,016,523 |
| 2024-07-08 | 7.34 | 7.36 | 7.14 | 7.16 | -2.98% | 18,651 | 13,493,586 |
| 2024-07-05 | 7.43 | 7.47 | 7.25 | 7.38 | -0.54% | 18,533 | 13,642,373 |
| 2024-07-04 | 7.58 | 7.77 | 7.4 | 7.42 | -1.85% | 27,259 | 20,656,278 |
| 2024-07-03 | 7.63 | 7.77 | 7.54 | 7.56 | -1.31% | 16,615 | 12,655,007 |
| 2024-07-02 | 7.67 | 7.75 | 7.6 | 7.66 | 0% | 17,805 | 13,662,551 |
| 2024-07-01 | 7.82 | 7.83 | 7.5 | 7.66 | -2.05% | 25,881 | 19,709,849 |
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：