股票概览
7.73
+4.32%
+0.32
7.45
开盘价
7.77
最高价
7.41
最低价
49,637
成交量
数据更新至: 2024-07-31
技术指标
7.42
MA5 (5日均线)
7.39
MA10 (10日均线)
7.35
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 | 7.77 | 7.41 | 7.73 | +4.32% | 49,637 | 37,847,291 |
| 2024-07-30 | 7.35 | 7.53 | 7.29 | 7.41 | +0.54% | 34,413 | 25,518,140 |
| 2024-07-29 | 7.3 | 7.46 | 7.21 | 7.37 | +0.68% | 35,405 | 26,012,897 |
| 2024-07-26 | 7.27 | 7.37 | 7.17 | 7.32 | +0.55% | 48,043 | 34,992,759 |
| 2024-07-25 | 7.23 | 7.45 | 7.15 | 7.28 | -0.41% | 60,804 | 44,309,227 |
| 2024-07-24 | 7.52 | 7.6 | 7.28 | 7.31 | -5.68% | 111,669 | 82,621,993 |
| 2024-07-23 | 7.41 | 8.14 | 7.33 | 7.75 | +4.59% | 125,092 | 96,901,640 |
| 2024-07-22 | 7.31 | 7.5 | 7.31 | 7.41 | +2.35% | 30,703 | 22,727,714 |
| 2024-07-19 | 7.04 | 7.3 | 7.04 | 7.24 | +2.12% | 35,565 | 25,619,500 |
| 2024-07-18 | 7.16 | 7.18 | 6.91 | 7.09 | -0.98% | 37,501 | 26,356,856 |
| 2024-07-17 | 7.25 | 7.31 | 7.14 | 7.16 | -1.1% | 23,554 | 16,948,387 |
| 2024-07-16 | 7.22 | 7.29 | 7.1 | 7.24 | +0.56% | 26,457 | 19,047,900 |
| 2024-07-15 | 7.48 | 7.49 | 7.19 | 7.2 | -3.61% | 31,507 | 22,894,538 |
| 2024-07-12 | 7.61 | 7.65 | 7.44 | 7.47 | -1.84% | 25,532 | 19,217,555 |
| 2024-07-11 | 7.36 | 7.66 | 7.36 | 7.61 | +5.11% | 42,351 | 31,970,693 |
| 2024-07-10 | 7.23 | 7.38 | 7.17 | 7.24 | 0% | 24,439 | 17,798,244 |
| 2024-07-09 | 7.17 | 7.3 | 6.96 | 7.24 | +1.4% | 45,091 | 32,285,493 |
| 2024-07-08 | 7.44 | 7.44 | 7.09 | 7.14 | -4.03% | 37,788 | 27,274,459 |
| 2024-07-05 | 7.4 | 7.52 | 7.21 | 7.44 | +0.13% | 33,745 | 24,984,544 |
| 2024-07-04 | 7.75 | 7.79 | 7.41 | 7.43 | -3.63% | 40,471 | 30,522,194 |
| 2024-07-03 | 7.87 | 7.96 | 7.67 | 7.71 | -2.03% | 37,493 | 29,084,356 |
| 2024-07-02 | 7.67 | 8.02 | 7.67 | 7.87 | +2.61% | 49,767 | 39,378,948 |
| 2024-07-01 | 7.84 | 7.85 | 7.52 | 7.67 | -2.29% | 40,129 | 30,574,581 |
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：