股票概览
8.07
+3.59%
+0.28
7.78
开盘价
8.09
最高价
7.75
最低价
191,187
成交量
数据更新至: 2024-07-31
技术指标
7.80
MA5 (5日均线)
7.75
MA10 (10日均线)
7.83
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 | 7.78 | 8.09 | 7.75 | 8.07 | +3.59% | 191,187 | 152,233,154 |
| 2024-07-30 | 7.83 | 7.87 | 7.75 | 7.79 | -0.26% | 99,747 | 77,739,011 |
| 2024-07-29 | 7.83 | 7.91 | 7.73 | 7.81 | -0.26% | 104,041 | 81,284,171 |
| 2024-07-26 | 7.53 | 7.89 | 7.51 | 7.83 | +4.12% | 160,358 | 124,299,714 |
| 2024-07-25 | 7.5 | 7.65 | 7.42 | 7.52 | 0% | 107,832 | 81,107,938 |
| 2024-07-24 | 7.62 | 7.68 | 7.49 | 7.52 | -1.57% | 131,357 | 99,346,288 |
| 2024-07-23 | 7.82 | 7.93 | 7.63 | 7.64 | -2.3% | 144,529 | 112,569,036 |
| 2024-07-22 | 7.79 | 7.86 | 7.75 | 7.82 | +0.51% | 89,195 | 69,566,848 |
| 2024-07-19 | 7.75 | 7.86 | 7.69 | 7.78 | +0.26% | 102,133 | 79,567,766 |
| 2024-07-18 | 7.76 | 7.79 | 7.58 | 7.76 | -0.39% | 148,014 | 113,470,813 |
| 2024-07-17 | 7.94 | 8 | 7.77 | 7.79 | -2.38% | 142,660 | 112,262,082 |
| 2024-07-16 | 7.87 | 8.02 | 7.8 | 7.98 | +1.27% | 131,825 | 104,668,494 |
| 2024-07-15 | 7.91 | 8.03 | 7.88 | 7.88 | -0.51% | 132,528 | 105,065,041 |
| 2024-07-12 | 8.28 | 8.3 | 7.87 | 7.92 | -1.61% | 184,679 | 147,036,649 |
| 2024-07-11 | 7.9 | 8.1 | 7.84 | 8.05 | +3.87% | 223,900 | 178,805,237 |
| 2024-07-10 | 7.91 | 8.02 | 7.75 | 7.75 | -3.25% | 267,190 | 209,348,740 |
| 2024-07-09 | 7.5 | 8.06 | 7.47 | 8.01 | +4.71% | 395,744 | 311,466,752 |
| 2024-07-08 | 7.94 | 7.94 | 7.6 | 7.65 | -4.38% | 264,507 | 203,935,952 |
| 2024-07-05 | 8.01 | 8.09 | 7.85 | 8 | -0.25% | 185,855 | 147,895,056 |
| 2024-07-04 | 8.32 | 8.37 | 7.98 | 8.02 | -3.61% | 244,303 | 199,285,711 |
| 2024-07-03 | 8.66 | 8.66 | 8.28 | 8.32 | -4.15% | 314,727 | 264,381,634 |
| 2024-07-02 | 8.86 | 8.9 | 8.58 | 8.68 | -2.47% | 297,591 | 259,113,652 |
| 2024-07-01 | 9 | 9.12 | 8.62 | 8.9 | -1.98% | 401,325 | 354,649,976 |
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：