股票概览
8.58
+4.13%
+0.34
8.24
开盘价
8.59
最高价
8.23
最低价
158,334
成交量
数据更新至: 2024-07-31
技术指标
8.28
MA5 (5日均线)
8.28
MA10 (10日均线)
8.19
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 | 8.24 | 8.59 | 8.23 | 8.58 | +4.13% | 158,334 | 134,340,416 |
| 2024-07-30 | 8.22 | 8.33 | 8.13 | 8.24 | 0% | 98,138 | 80,815,756 |
| 2024-07-29 | 8.28 | 8.32 | 8.2 | 8.24 | -0.48% | 74,347 | 61,295,277 |
| 2024-07-26 | 8.03 | 8.28 | 8.02 | 8.28 | +2.99% | 85,024 | 69,840,759 |
| 2024-07-25 | 8.05 | 8.12 | 7.93 | 8.04 | -0.12% | 80,051 | 64,343,138 |
| 2024-07-24 | 8.15 | 8.22 | 8.04 | 8.05 | -0.98% | 75,913 | 61,611,879 |
| 2024-07-23 | 8.32 | 8.38 | 8.13 | 8.13 | -2.87% | 81,845 | 67,583,639 |
| 2024-07-22 | 8.44 | 8.5 | 8.32 | 8.37 | -0.59% | 77,721 | 65,228,027 |
| 2024-07-19 | 8.4 | 8.5 | 8.32 | 8.42 | -0.12% | 77,671 | 65,361,989 |
| 2024-07-18 | 8.38 | 8.47 | 8.27 | 8.43 | 0% | 85,547 | 71,584,784 |
| 2024-07-17 | 8.53 | 8.55 | 8.41 | 8.43 | -1.06% | 109,776 | 93,013,784 |
| 2024-07-16 | 8.39 | 8.53 | 8.36 | 8.52 | +1.07% | 123,040 | 104,423,423 |
| 2024-07-15 | 8.42 | 8.47 | 8.35 | 8.43 | +0.48% | 119,741 | 100,799,189 |
| 2024-07-12 | 8.34 | 8.42 | 8.31 | 8.39 | +0.36% | 137,057 | 114,715,971 |
| 2024-07-11 | 8.14 | 8.39 | 8.13 | 8.36 | +3.98% | 203,647 | 168,800,860 |
| 2024-07-10 | 7.93 | 8.17 | 7.92 | 8.04 | +2.94% | 251,813 | 203,670,896 |
| 2024-07-09 | 7.58 | 7.83 | 7.47 | 7.81 | +3.17% | 108,578 | 83,382,980 |
| 2024-07-08 | 7.8 | 7.8 | 7.54 | 7.57 | -2.95% | 89,419 | 68,263,660 |
| 2024-07-05 | 7.71 | 7.86 | 7.6 | 7.8 | +1.3% | 75,209 | 58,198,394 |
| 2024-07-04 | 7.95 | 7.99 | 7.66 | 7.7 | -2.9% | 94,703 | 73,763,550 |
| 2024-07-03 | 8.03 | 8.04 | 7.92 | 7.93 | -1.49% | 63,621 | 50,745,031 |
| 2024-07-02 | 8.05 | 8.13 | 8 | 8.05 | -0.37% | 101,540 | 81,854,267 |
| 2024-07-01 | 8.06 | 8.12 | 7.9 | 8.08 | +1.89% | 135,664 | 109,023,049 |
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：