股票概览
8.25
+5.63%
+0.44
7.76
开盘价
8.27
最高价
7.76
最低价
149,722
成交量
数据更新至: 2024-07-31
技术指标
7.80
MA5 (5日均线)
7.77
MA10 (10日均线)
7.93
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 | 7.76 | 8.27 | 7.76 | 8.25 | +5.63% | 149,722 | 120,926,452 |
| 2024-07-30 | 7.73 | 7.84 | 7.66 | 7.81 | +1.17% | 71,460 | 55,481,853 |
| 2024-07-29 | 7.77 | 7.8 | 7.62 | 7.72 | -0.39% | 77,746 | 59,894,540 |
| 2024-07-26 | 7.52 | 7.75 | 7.52 | 7.75 | +3.47% | 94,946 | 73,009,996 |
| 2024-07-25 | 7.45 | 7.61 | 7.37 | 7.49 | +0.81% | 93,772 | 70,265,335 |
| 2024-07-24 | 7.59 | 7.63 | 7.41 | 7.43 | -2.37% | 102,974 | 77,184,430 |
| 2024-07-23 | 7.86 | 7.87 | 7.6 | 7.61 | -3.3% | 85,205 | 65,917,867 |
| 2024-07-22 | 7.86 | 7.94 | 7.77 | 7.87 | -0.13% | 73,753 | 57,809,429 |
| 2024-07-19 | 7.79 | 7.94 | 7.77 | 7.88 | +0.51% | 70,050 | 55,140,554 |
| 2024-07-18 | 7.89 | 7.9 | 7.68 | 7.84 | -1.26% | 105,363 | 81,929,781 |
| 2024-07-17 | 8.01 | 8.06 | 7.94 | 7.94 | -1.37% | 74,277 | 59,317,132 |
| 2024-07-16 | 8.02 | 8.11 | 7.97 | 8.05 | +0.25% | 85,331 | 68,609,469 |
| 2024-07-15 | 8.15 | 8.2 | 8 | 8.03 | -2.19% | 90,900 | 73,419,120 |
| 2024-07-12 | 8.41 | 8.41 | 8.19 | 8.21 | -2.61% | 112,994 | 93,349,323 |
| 2024-07-11 | 8.26 | 8.45 | 8.2 | 8.43 | +3.95% | 137,624 | 114,880,554 |
| 2024-07-10 | 8.03 | 8.24 | 7.98 | 8.11 | +0.75% | 104,059 | 84,608,148 |
| 2024-07-09 | 7.9 | 8.07 | 7.78 | 8.05 | +2.42% | 123,766 | 98,212,739 |
| 2024-07-08 | 8.18 | 8.18 | 7.83 | 7.86 | -3.68% | 119,988 | 95,309,334 |
| 2024-07-05 | 8.12 | 8.21 | 7.98 | 8.16 | +0.49% | 95,425 | 77,272,659 |
| 2024-07-04 | 8.38 | 8.4 | 8.11 | 8.12 | -2.87% | 89,020 | 73,328,352 |
| 2024-07-03 | 8.44 | 8.48 | 8.3 | 8.36 | -0.83% | 82,317 | 68,915,691 |
| 2024-07-02 | 8.57 | 8.63 | 8.4 | 8.43 | -2.09% | 107,629 | 91,526,700 |
| 2024-07-01 | 8.59 | 8.63 | 8.37 | 8.61 | +0.35% | 83,672 | 71,117,156 |
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：