股票概览
7.71
+2.8%
+0.21
7.52
开盘价
7.74
最高价
7.43
最低价
28,267
成交量
数据更新至: 2024-07-31
技术指标
7.44
MA5 (5日均线)
7.48
MA10 (10日均线)
7.57
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 | 7.52 | 7.74 | 7.43 | 7.71 | +2.8% | 28,267 | 21,635,732 |
| 2024-07-30 | 7.34 | 7.54 | 7.31 | 7.5 | +1.76% | 15,709 | 11,689,965 |
| 2024-07-29 | 7.38 | 7.45 | 7.36 | 7.37 | -0.41% | 12,005 | 8,867,569 |
| 2024-07-26 | 7.2 | 7.43 | 7.2 | 7.4 | +2.35% | 20,530 | 15,104,421 |
| 2024-07-25 | 7.2 | 7.37 | 7.1 | 7.23 | -0.14% | 18,875 | 13,639,677 |
| 2024-07-24 | 7.41 | 7.47 | 7.23 | 7.24 | -2.16% | 30,707 | 22,459,199 |
| 2024-07-23 | 7.8 | 7.8 | 7.39 | 7.4 | -4.64% | 33,293 | 25,153,520 |
| 2024-07-22 | 7.75 | 7.84 | 7.69 | 7.76 | +0.26% | 31,911 | 24,817,849 |
| 2024-07-19 | 7.45 | 7.9 | 7.44 | 7.74 | +3.48% | 53,835 | 41,670,095 |
| 2024-07-18 | 7.5 | 7.59 | 7.32 | 7.48 | -1.45% | 30,928 | 22,995,352 |
| 2024-07-17 | 7.83 | 7.85 | 7.58 | 7.59 | -2.82% | 28,069 | 21,649,139 |
| 2024-07-16 | 7.74 | 7.88 | 7.62 | 7.81 | +1.43% | 35,985 | 27,992,750 |
| 2024-07-15 | 7.73 | 7.88 | 7.67 | 7.7 | -1.03% | 26,152 | 20,247,628 |
| 2024-07-12 | 7.9 | 7.9 | 7.76 | 7.78 | -2.02% | 26,034 | 20,325,571 |
| 2024-07-11 | 7.75 | 8.06 | 7.73 | 7.94 | +3.79% | 55,333 | 43,925,029 |
| 2024-07-10 | 7.65 | 7.74 | 7.56 | 7.65 | -0.65% | 27,756 | 21,275,186 |
| 2024-07-09 | 7.33 | 7.73 | 7.32 | 7.7 | +4.48% | 31,636 | 23,992,224 |
| 2024-07-08 | 7.45 | 7.6 | 7.36 | 7.37 | -1.34% | 21,382 | 15,927,259 |
| 2024-07-05 | 7.44 | 7.58 | 7.31 | 7.47 | +0.13% | 19,536 | 14,508,541 |
| 2024-07-04 | 7.69 | 7.83 | 7.39 | 7.46 | -3.74% | 31,146 | 23,574,615 |
| 2024-07-03 | 7.78 | 7.93 | 7.55 | 7.75 | -0.64% | 38,054 | 29,470,213 |
| 2024-07-02 | 7.74 | 7.84 | 7.71 | 7.8 | -0.13% | 32,077 | 24,956,138 |
| 2024-07-01 | 8.09 | 8.12 | 7.64 | 7.81 | -4.05% | 59,105 | 46,151,254 |
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：