股票概览
8.71
+19.97%
+1.45
8
开盘价
8.71
最高价
7.84
最低价
1,977,461
成交量
数据更新至: 2024-07-31
技术指标
6.25
MA5 (5日均线)
5.19
MA10 (10日均线)
4.56
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 | 8.71 | 7.84 | 8.71 | +19.97% | 1,977,461 | 1,650,111,480 |
| 2024-07-30 | 7.26 | 7.26 | 7.26 | 7.26 | +20% | 122,556 | 88,975,844 |
| 2024-07-29 | 6.05 | 6.05 | 6.05 | 6.05 | +20.04% | 185,140 | 112,009,518 |
| 2024-07-26 | 5.04 | 5.04 | 5.04 | 5.04 | +20% | 267,445 | 134,792,491 |
| 2024-07-25 | 4.14 | 4.25 | 4.09 | 4.2 | +4.48% | 331,312 | 138,344,182 |
| 2024-07-24 | 4.14 | 4.23 | 4.02 | 4.02 | -3.6% | 224,226 | 92,445,177 |
| 2024-07-23 | 4.17 | 4.25 | 4.13 | 4.17 | -0.95% | 267,248 | 112,045,429 |
| 2024-07-22 | 4.08 | 4.28 | 3.99 | 4.21 | +2.43% | 305,303 | 126,027,353 |
| 2024-07-19 | 4.07 | 4.25 | 4.03 | 4.11 | +0.49% | 264,022 | 109,489,473 |
| 2024-07-18 | 3.98 | 4.11 | 3.88 | 4.09 | +2.25% | 228,030 | 91,243,650 |
| 2024-07-17 | 3.94 | 4.17 | 3.94 | 4 | -0.25% | 272,027 | 110,791,719 |
| 2024-07-16 | 3.94 | 4.08 | 3.91 | 4.01 | +1.52% | 258,176 | 103,726,254 |
| 2024-07-15 | 3.89 | 4.02 | 3.83 | 3.95 | +1.54% | 273,181 | 107,310,474 |
| 2024-07-12 | 3.92 | 4.02 | 3.84 | 3.89 | -0.26% | 246,437 | 96,563,565 |
| 2024-07-11 | 3.74 | 3.93 | 3.73 | 3.9 | +5.98% | 315,034 | 120,868,075 |
| 2024-07-10 | 3.77 | 3.79 | 3.67 | 3.68 | -1.34% | 247,792 | 91,901,137 |
| 2024-07-09 | 3.65 | 3.8 | 3.52 | 3.73 | -1.32% | 430,652 | 157,049,174 |
| 2024-07-08 | 4.14 | 4.17 | 3.7 | 3.78 | -10.64% | 515,774 | 201,253,216 |
| 2024-07-05 | 4.1 | 4.38 | 3.95 | 4.23 | +1.2% | 558,014 | 233,379,174 |
| 2024-07-04 | 4.04 | 4.24 | 3.96 | 4.18 | +3.21% | 567,637 | 232,892,706 |
| 2024-07-03 | 4.37 | 4.37 | 4.04 | 4.05 | -10.99% | 669,595 | 279,239,387 |
| 2024-07-02 | 4.29 | 4.67 | 4.29 | 4.55 | +4.12% | 801,356 | 360,324,003 |
| 2024-07-01 | 4.37 | 4.47 | 4.18 | 4.37 | -2.46% | 679,692 | 292,549,935 |
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：