股票概览
8.3
+2.22%
+0.18
8.11
开盘价
8.3
最高价
8.1
最低价
124,558
成交量
数据更新至: 2024-07-31
技术指标
8.10
MA5 (5日均线)
8.01
MA10 (10日均线)
7.87
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 | 8.11 | 8.3 | 8.1 | 8.3 | +2.22% | 124,558 | 102,808,599 |
| 2024-07-30 | 8.05 | 8.12 | 7.99 | 8.12 | +0.62% | 57,872 | 46,770,076 |
| 2024-07-29 | 8.09 | 8.16 | 8.01 | 8.07 | 0% | 62,071 | 50,235,884 |
| 2024-07-26 | 7.94 | 8.11 | 7.94 | 8.07 | +1.51% | 69,842 | 56,278,711 |
| 2024-07-25 | 7.83 | 7.99 | 7.81 | 7.95 | +1.02% | 55,250 | 43,748,821 |
| 2024-07-24 | 7.99 | 8.05 | 7.84 | 7.87 | -0.88% | 69,446 | 55,009,765 |
| 2024-07-23 | 8.06 | 8.21 | 7.94 | 7.94 | -1.61% | 113,848 | 91,892,222 |
| 2024-07-22 | 7.99 | 8.11 | 7.94 | 8.07 | +2.54% | 131,526 | 105,802,700 |
| 2024-07-19 | 7.76 | 7.93 | 7.73 | 7.87 | +0.9% | 66,164 | 51,962,790 |
| 2024-07-18 | 7.83 | 7.84 | 7.71 | 7.8 | -0.76% | 73,762 | 57,311,560 |
| 2024-07-17 | 7.84 | 7.89 | 7.77 | 7.86 | +0.13% | 71,142 | 55,793,725 |
| 2024-07-16 | 7.75 | 7.86 | 7.73 | 7.85 | +0.9% | 59,645 | 46,528,803 |
| 2024-07-15 | 7.82 | 7.83 | 7.71 | 7.78 | -0.77% | 60,515 | 47,017,844 |
| 2024-07-12 | 7.89 | 7.93 | 7.82 | 7.84 | -0.63% | 64,507 | 50,668,834 |
| 2024-07-11 | 7.81 | 7.98 | 7.81 | 7.89 | +3% | 113,982 | 90,023,830 |
| 2024-07-10 | 7.59 | 7.82 | 7.56 | 7.66 | +0.52% | 102,586 | 79,067,355 |
| 2024-07-09 | 7.5 | 7.68 | 7.4 | 7.62 | +0.93% | 89,956 | 68,037,436 |
| 2024-07-08 | 7.7 | 7.73 | 7.51 | 7.55 | -1.95% | 66,571 | 50,600,573 |
| 2024-07-05 | 7.59 | 7.75 | 7.49 | 7.7 | +1.45% | 73,343 | 56,050,093 |
| 2024-07-04 | 7.77 | 7.83 | 7.56 | 7.59 | -2.57% | 90,632 | 69,524,596 |
| 2024-07-03 | 7.76 | 7.84 | 7.72 | 7.79 | +0.13% | 85,715 | 66,780,250 |
| 2024-07-02 | 7.91 | 7.94 | 7.72 | 7.78 | -2.38% | 170,514 | 132,805,186 |
| 2024-07-01 | 7.92 | 8.08 | 7.8 | 7.97 | +4.18% | 246,159 | 194,870,479 |
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：