股票概览
8.45
+4.45%
+0.36
8.12
开盘价
8.45
最高价
8.04
最低价
97,032
成交量
数据更新至: 2024-07-31
技术指标
8.11
MA5 (5日均线)
8.12
MA10 (10日均线)
8.21
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 | 8.12 | 8.45 | 8.04 | 8.45 | +4.45% | 97,032 | 80,610,087 |
| 2024-07-30 | 8.02 | 8.12 | 7.95 | 8.09 | +0.87% | 37,038 | 29,793,768 |
| 2024-07-29 | 8.1 | 8.14 | 7.91 | 8.02 | -0.74% | 49,576 | 39,663,458 |
| 2024-07-26 | 7.9 | 8.13 | 7.9 | 8.08 | +2.28% | 73,406 | 59,252,067 |
| 2024-07-25 | 7.81 | 8.06 | 7.79 | 7.9 | +0.51% | 76,532 | 60,776,732 |
| 2024-07-24 | 8.04 | 8.09 | 7.85 | 7.86 | -2.12% | 61,821 | 49,011,066 |
| 2024-07-23 | 8.24 | 8.25 | 8.02 | 8.03 | -2.31% | 58,336 | 47,493,884 |
| 2024-07-22 | 8.34 | 8.41 | 8.12 | 8.22 | -1.08% | 70,999 | 58,561,566 |
| 2024-07-19 | 8.2 | 8.39 | 8.12 | 8.31 | +0.97% | 94,295 | 77,946,863 |
| 2024-07-18 | 8.33 | 8.41 | 8.15 | 8.23 | -1.08% | 108,066 | 89,357,519 |
| 2024-07-17 | 8.29 | 8.35 | 8.22 | 8.32 | +0.36% | 59,777 | 49,571,825 |
| 2024-07-16 | 8.3 | 8.39 | 8.23 | 8.29 | -0.6% | 45,819 | 37,997,925 |
| 2024-07-15 | 8.44 | 8.49 | 8.29 | 8.34 | -2.23% | 57,659 | 48,242,421 |
| 2024-07-12 | 8.47 | 8.56 | 8.38 | 8.53 | +0.59% | 84,548 | 71,639,043 |
| 2024-07-11 | 8.8 | 8.8 | 8.32 | 8.48 | +2.91% | 107,666 | 91,684,106 |
| 2024-07-10 | 8.14 | 8.39 | 8.12 | 8.24 | 0% | 47,542 | 39,328,322 |
| 2024-07-09 | 8.08 | 8.27 | 7.96 | 8.24 | +2.11% | 56,306 | 45,770,701 |
| 2024-07-08 | 8.32 | 8.34 | 8.02 | 8.07 | -3% | 63,659 | 51,884,427 |
| 2024-07-05 | 8.18 | 8.36 | 8.11 | 8.32 | +0.97% | 41,167 | 34,018,611 |
| 2024-07-04 | 8.5 | 8.56 | 8.2 | 8.24 | -2.83% | 53,088 | 44,258,094 |
| 2024-07-03 | 8.45 | 8.59 | 8.4 | 8.48 | 0% | 47,432 | 40,310,910 |
| 2024-07-02 | 8.55 | 8.6 | 8.45 | 8.48 | -0.35% | 49,559 | 42,241,791 |
| 2024-07-01 | 8.53 | 8.59 | 8.3 | 8.51 | 0% | 75,887 | 63,841,740 |
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：