股票概览
8
-2.08%
-0.17
8.13
开盘价
8.23
最高价
7.92
最低价
305,087
成交量
数据更新至: 2024-07-31
技术指标
8.18
MA5 (5日均线)
7.97
MA10 (10日均线)
7.90
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 | 8.13 | 8.23 | 7.92 | 8 | -2.08% | 305,087 | 244,735,808 |
| 2024-07-30 | 8.13 | 8.25 | 7.95 | 8.17 | +0.86% | 244,992 | 198,691,893 |
| 2024-07-29 | 8.25 | 8.27 | 8.01 | 8.1 | -1.34% | 232,249 | 187,838,469 |
| 2024-07-26 | 8.41 | 8.5 | 8.16 | 8.21 | -2.38% | 289,703 | 239,217,822 |
| 2024-07-25 | 8.11 | 8.54 | 8.09 | 8.41 | +3.19% | 665,788 | 555,411,668 |
| 2024-07-24 | 7.64 | 8.27 | 7.61 | 8.15 | +5.98% | 612,420 | 494,173,844 |
| 2024-07-23 | 7.6 | 7.78 | 7.58 | 7.69 | +1.72% | 226,952 | 174,565,748 |
| 2024-07-22 | 7.72 | 7.75 | 7.53 | 7.56 | -1.82% | 179,843 | 136,669,150 |
| 2024-07-19 | 7.67 | 7.77 | 7.66 | 7.7 | -0.52% | 203,197 | 156,662,103 |
| 2024-07-18 | 7.57 | 7.76 | 7.52 | 7.74 | +2.11% | 198,593 | 151,908,050 |
| 2024-07-17 | 7.72 | 7.75 | 7.57 | 7.58 | -2.07% | 228,530 | 174,619,406 |
| 2024-07-16 | 7.85 | 7.92 | 7.72 | 7.74 | -1.78% | 163,522 | 126,973,529 |
| 2024-07-15 | 7.86 | 7.96 | 7.78 | 7.88 | +0.9% | 170,132 | 134,152,123 |
| 2024-07-12 | 7.75 | 7.88 | 7.72 | 7.81 | +0.51% | 168,375 | 131,839,197 |
| 2024-07-11 | 7.77 | 7.89 | 7.69 | 7.77 | 0% | 226,506 | 176,011,603 |
| 2024-07-10 | 8.09 | 8.15 | 7.73 | 7.77 | -4.43% | 332,808 | 261,163,084 |
| 2024-07-09 | 7.91 | 8.15 | 7.84 | 8.13 | +2.78% | 221,574 | 177,790,554 |
| 2024-07-08 | 7.84 | 7.94 | 7.78 | 7.91 | +0.64% | 270,846 | 213,192,258 |
| 2024-07-05 | 7.88 | 7.93 | 7.72 | 7.86 | -0.25% | 184,695 | 144,598,106 |
| 2024-07-04 | 7.94 | 8.03 | 7.85 | 7.88 | -0.51% | 153,043 | 121,497,630 |
| 2024-07-03 | 7.91 | 8.11 | 7.85 | 7.92 | 0% | 264,563 | 211,687,008 |
| 2024-07-02 | 7.9 | 7.95 | 7.72 | 7.92 | +0.51% | 250,929 | 196,681,936 |
| 2024-07-01 | 7.64 | 7.89 | 7.53 | 7.88 | +4.79% | 330,645 | 256,486,268 |
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：