股票概览
8.14
+3.3%
+0.26
7.87
开盘价
8.15
最高价
7.8
最低价
179,659
成交量
数据更新至: 2024-07-31
技术指标
7.81
MA5 (5日均线)
7.84
MA10 (10日均线)
7.96
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 | 7.87 | 8.15 | 7.8 | 8.14 | +3.3% | 179,659 | 143,917,729 |
| 2024-07-30 | 7.64 | 7.93 | 7.61 | 7.88 | +3.14% | 148,670 | 116,085,567 |
| 2024-07-29 | 7.71 | 7.72 | 7.54 | 7.64 | -0.78% | 96,351 | 73,382,715 |
| 2024-07-26 | 7.6 | 7.84 | 7.6 | 7.7 | +0.39% | 91,731 | 70,807,011 |
| 2024-07-25 | 7.61 | 7.74 | 7.58 | 7.67 | +0.79% | 72,200 | 55,397,051 |
| 2024-07-24 | 7.85 | 7.92 | 7.6 | 7.61 | -2.93% | 107,543 | 83,203,487 |
| 2024-07-23 | 8.05 | 8.12 | 7.84 | 7.84 | -1.88% | 108,848 | 87,184,077 |
| 2024-07-22 | 7.99 | 8.05 | 7.86 | 7.99 | +1.27% | 102,660 | 81,834,891 |
| 2024-07-19 | 7.99 | 7.99 | 7.77 | 7.89 | -1.74% | 122,119 | 96,136,959 |
| 2024-07-18 | 7.95 | 8.05 | 7.82 | 8.03 | +0.38% | 118,586 | 94,044,605 |
| 2024-07-17 | 7.92 | 8.19 | 7.92 | 8 | +1.14% | 134,900 | 109,056,386 |
| 2024-07-16 | 7.82 | 7.97 | 7.8 | 7.91 | +0.64% | 86,665 | 68,442,798 |
| 2024-07-15 | 8.05 | 8.12 | 7.85 | 7.86 | -3.32% | 125,611 | 99,693,619 |
| 2024-07-12 | 8.07 | 8.4 | 8.05 | 8.13 | +1.5% | 180,849 | 149,197,103 |
| 2024-07-11 | 7.98 | 8.09 | 7.91 | 8.01 | +1.78% | 111,714 | 89,429,890 |
| 2024-07-10 | 7.78 | 7.96 | 7.66 | 7.87 | 0% | 95,051 | 74,570,427 |
| 2024-07-09 | 7.93 | 8.03 | 7.62 | 7.87 | -1.63% | 165,858 | 129,610,636 |
| 2024-07-08 | 8.38 | 8.42 | 7.81 | 8 | -6.87% | 228,193 | 182,958,718 |
| 2024-07-05 | 8.66 | 8.71 | 8.46 | 8.59 | -0.81% | 101,203 | 86,959,235 |
| 2024-07-04 | 9.02 | 9.07 | 8.65 | 8.66 | -4.63% | 153,566 | 135,255,309 |
| 2024-07-03 | 9.08 | 9.28 | 8.95 | 9.08 | -0.22% | 119,675 | 109,461,617 |
| 2024-07-02 | 9.16 | 9.32 | 9.06 | 9.1 | -1.73% | 148,867 | 137,005,396 |
| 2024-07-01 | 8.86 | 9.35 | 8.86 | 9.26 | +4.28% | 235,209 | 216,690,120 |
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：