股票概览
8.06
+4.68%
+0.36
7.72
开盘价
8.08
最高价
7.65
最低价
36,727
成交量
数据更新至: 2024-07-31
技术指标
7.88
MA5 (5日均线)
8.05
MA10 (10日均线)
8.17
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 | 7.72 | 8.08 | 7.65 | 8.06 | +4.68% | 36,727 | 29,157,658 |
| 2024-07-30 | 7.66 | 7.73 | 7.61 | 7.7 | +0.39% | 20,242 | 15,535,079 |
| 2024-07-29 | 7.98 | 7.98 | 7.54 | 7.67 | -3.88% | 49,237 | 37,867,379 |
| 2024-07-26 | 7.98 | 8.08 | 7.93 | 7.98 | -0.25% | 21,948 | 17,502,907 |
| 2024-07-25 | 7.91 | 8.05 | 7.87 | 8 | +0.63% | 18,697 | 14,887,948 |
| 2024-07-24 | 8.12 | 8.14 | 7.93 | 7.95 | -1.85% | 26,447 | 21,093,533 |
| 2024-07-23 | 8.3 | 8.35 | 8.1 | 8.1 | -2.64% | 24,715 | 20,308,505 |
| 2024-07-22 | 8.43 | 8.44 | 8.24 | 8.32 | -1.19% | 20,259 | 16,811,123 |
| 2024-07-19 | 8.35 | 8.45 | 8.26 | 8.42 | +0.96% | 19,082 | 16,000,480 |
| 2024-07-18 | 8.26 | 8.38 | 8.17 | 8.34 | +0.72% | 17,137 | 14,182,138 |
| 2024-07-17 | 8.33 | 8.35 | 8.24 | 8.28 | -0.36% | 14,796 | 12,260,221 |
| 2024-07-16 | 8.26 | 8.44 | 8.21 | 8.31 | +0.36% | 17,705 | 14,714,999 |
| 2024-07-15 | 8.29 | 8.32 | 8.22 | 8.28 | -0.12% | 16,135 | 13,320,514 |
| 2024-07-12 | 8.41 | 8.41 | 8.23 | 8.29 | -1.19% | 20,802 | 17,243,392 |
| 2024-07-11 | 8.3 | 8.47 | 8.26 | 8.39 | +2.32% | 33,881 | 28,376,753 |
| 2024-07-10 | 8.01 | 8.33 | 7.87 | 8.2 | +1.99% | 34,815 | 28,376,926 |
| 2024-07-09 | 8.13 | 8.21 | 7.81 | 8.04 | -1.71% | 58,982 | 46,938,778 |
| 2024-07-08 | 8.41 | 8.43 | 8.13 | 8.18 | -3.08% | 22,712 | 18,690,318 |
| 2024-07-05 | 8.34 | 8.45 | 8.25 | 8.44 | +0.72% | 17,891 | 14,948,331 |
| 2024-07-04 | 8.64 | 8.72 | 8.37 | 8.38 | -3.46% | 31,158 | 26,448,150 |
| 2024-07-03 | 8.51 | 8.75 | 8.5 | 8.68 | +1.88% | 43,662 | 37,746,888 |
| 2024-07-02 | 8.48 | 8.61 | 8.45 | 8.52 | +0.24% | 19,349 | 16,547,263 |
| 2024-07-01 | 8.33 | 8.51 | 8.32 | 8.5 | +0.83% | 16,530 | 13,966,017 |
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：