股票概览
8.05
+2.03%
+0.16
7.84
开盘价
8.06
最高价
7.76
最低价
79,515
成交量
数据更新至: 2024-07-31
技术指标
7.92
MA5 (5日均线)
7.86
MA10 (10日均线)
8.08
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 | 7.84 | 8.06 | 7.76 | 8.05 | +2.03% | 79,515 | 63,358,467 |
| 2024-07-30 | 7.94 | 8 | 7.85 | 7.89 | -1.38% | 54,369 | 43,039,833 |
| 2024-07-29 | 7.92 | 8.2 | 7.88 | 8 | +1.65% | 69,605 | 55,623,843 |
| 2024-07-26 | 7.8 | 7.92 | 7.78 | 7.87 | +0.77% | 56,604 | 44,501,225 |
| 2024-07-25 | 7.4 | 7.99 | 7.4 | 7.81 | +3.17% | 79,949 | 61,851,661 |
| 2024-07-24 | 7.67 | 7.81 | 7.51 | 7.57 | -2.95% | 72,333 | 55,033,836 |
| 2024-07-23 | 7.81 | 8.16 | 7.79 | 7.8 | -1.27% | 73,688 | 58,563,431 |
| 2024-07-22 | 7.81 | 7.97 | 7.8 | 7.9 | -0.13% | 73,240 | 57,880,081 |
| 2024-07-19 | 7.75 | 7.96 | 7.58 | 7.91 | +1.54% | 95,516 | 74,175,823 |
| 2024-07-18 | 7.75 | 7.81 | 7.44 | 7.79 | -2.26% | 121,772 | 92,984,907 |
| 2024-07-17 | 8.18 | 8.33 | 7.97 | 7.97 | -2.57% | 119,566 | 96,560,304 |
| 2024-07-16 | 8.43 | 8.44 | 7.96 | 8.18 | -5.98% | 215,090 | 175,202,866 |
| 2024-07-15 | 8.58 | 9.17 | 8.58 | 8.7 | 0% | 223,925 | 198,359,515 |
| 2024-07-12 | 8.64 | 9.99 | 8.64 | 8.7 | +3.45% | 309,283 | 281,859,564 |
| 2024-07-11 | 8.28 | 8.45 | 8.1 | 8.41 | +2.94% | 151,857 | 125,655,926 |
| 2024-07-10 | 8.3 | 8.44 | 8.04 | 8.17 | -3.77% | 153,592 | 126,490,414 |
| 2024-07-09 | 7.97 | 8.5 | 7.76 | 8.49 | +3.54% | 212,197 | 173,943,772 |
| 2024-07-08 | 7.97 | 8.45 | 7.76 | 8.2 | +0.49% | 160,329 | 129,246,597 |
| 2024-07-05 | 7.79 | 8.38 | 7.79 | 8.16 | +2.13% | 179,114 | 144,872,685 |
| 2024-07-04 | 7.71 | 8.05 | 7.61 | 7.99 | +2.96% | 182,970 | 144,224,514 |
| 2024-07-03 | 7.86 | 7.87 | 7.63 | 7.76 | -3% | 137,819 | 106,613,298 |
| 2024-07-02 | 7.85 | 8.21 | 7.73 | 8 | +1.27% | 206,090 | 163,132,716 |
| 2024-07-01 | 8.11 | 8.26 | 7.79 | 7.9 | -3.78% | 268,298 | 213,333,661 |
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：