股票概览
8.43
+3.69%
+0.3
8.14
开盘价
8.45
最高价
8.1
最低价
170,348
成交量
数据更新至: 2024-07-31
技术指标
8.16
MA5 (5日均线)
8.12
MA10 (10日均线)
8.18
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 | 8.14 | 8.45 | 8.1 | 8.43 | +3.69% | 170,348 | 142,108,831 |
| 2024-07-30 | 8.12 | 8.16 | 8.05 | 8.13 | -0.12% | 59,010 | 47,880,822 |
| 2024-07-29 | 8.13 | 8.18 | 7.95 | 8.14 | +0.49% | 112,781 | 91,237,542 |
| 2024-07-26 | 7.97 | 8.15 | 7.93 | 8.1 | +1.5% | 95,295 | 76,953,392 |
| 2024-07-25 | 7.83 | 8.05 | 7.81 | 7.98 | +1.66% | 119,727 | 95,060,942 |
| 2024-07-24 | 7.95 | 8.02 | 7.83 | 7.85 | -1.51% | 102,240 | 80,955,651 |
| 2024-07-23 | 8.2 | 8.23 | 7.93 | 7.97 | -3.16% | 93,530 | 75,611,192 |
| 2024-07-22 | 8.2 | 8.28 | 8.13 | 8.23 | +0.49% | 128,413 | 105,371,963 |
| 2024-07-19 | 8.21 | 8.29 | 8.14 | 8.19 | -0.36% | 99,874 | 81,900,971 |
| 2024-07-18 | 8.22 | 8.27 | 8.15 | 8.22 | -0.6% | 86,670 | 71,140,460 |
| 2024-07-17 | 8.24 | 8.32 | 8.19 | 8.27 | +0.24% | 75,772 | 62,579,239 |
| 2024-07-16 | 8.19 | 8.28 | 8.17 | 8.25 | +0.73% | 61,032 | 50,230,584 |
| 2024-07-15 | 8.33 | 8.37 | 8.19 | 8.19 | -1.8% | 93,173 | 76,964,481 |
| 2024-07-12 | 8.33 | 8.4 | 8.3 | 8.34 | -0.24% | 84,776 | 70,808,028 |
| 2024-07-11 | 8.24 | 8.48 | 8.22 | 8.36 | +3.59% | 172,850 | 144,515,104 |
| 2024-07-10 | 8.07 | 8.28 | 8.02 | 8.07 | 0% | 96,699 | 78,685,868 |
| 2024-07-09 | 8.04 | 8.15 | 7.85 | 8.07 | -0.37% | 164,412 | 131,664,349 |
| 2024-07-08 | 8.38 | 8.54 | 8.05 | 8.1 | -3.46% | 129,593 | 105,877,176 |
| 2024-07-05 | 8.25 | 8.4 | 8.17 | 8.39 | +1.82% | 90,343 | 74,965,706 |
| 2024-07-04 | 8.5 | 8.54 | 8.21 | 8.24 | -2.83% | 154,056 | 128,244,914 |
| 2024-07-03 | 8.56 | 8.62 | 8.43 | 8.48 | -0.93% | 99,592 | 84,766,474 |
| 2024-07-02 | 8.67 | 8.71 | 8.53 | 8.56 | -1.27% | 94,685 | 81,642,150 |
| 2024-07-01 | 8.62 | 8.8 | 8.48 | 8.67 | +0.81% | 83,850 | 72,287,385 |
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：