股票概览
8.17
+9.81%
+0.73
7.44
开盘价
8.2
最高价
7.43
最低价
819,685
成交量
数据更新至: 2024-07-31
技术指标
7.73
MA5 (5日均线)
7.77
MA10 (10日均线)
7.83
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 | 7.44 | 8.2 | 7.43 | 8.17 | +9.81% | 819,685 | 650,604,613 |
| 2024-07-30 | 7.5 | 7.55 | 7.38 | 7.44 | -1.59% | 299,814 | 222,717,964 |
| 2024-07-29 | 7.76 | 7.77 | 7.53 | 7.56 | -2.58% | 284,881 | 216,518,572 |
| 2024-07-26 | 7.67 | 7.89 | 7.66 | 7.76 | +0.52% | 245,972 | 191,178,290 |
| 2024-07-25 | 7.55 | 7.87 | 7.45 | 7.72 | +0.13% | 429,000 | 329,920,385 |
| 2024-07-24 | 7.99 | 8.15 | 7.62 | 7.71 | +1.85% | 704,457 | 550,870,299 |
| 2024-07-23 | 7.78 | 7.83 | 7.56 | 7.57 | -3.07% | 245,410 | 188,786,183 |
| 2024-07-22 | 7.95 | 7.96 | 7.78 | 7.81 | -1.64% | 200,078 | 156,692,070 |
| 2024-07-19 | 7.99 | 8 | 7.85 | 7.94 | -1% | 217,582 | 172,379,124 |
| 2024-07-18 | 7.89 | 8.02 | 7.76 | 8.02 | +1.39% | 200,705 | 158,748,836 |
| 2024-07-17 | 7.84 | 8.01 | 7.79 | 7.91 | +0.76% | 209,407 | 165,340,730 |
| 2024-07-16 | 7.91 | 7.96 | 7.77 | 7.85 | -0.88% | 216,574 | 169,725,564 |
| 2024-07-15 | 8.12 | 8.14 | 7.91 | 7.92 | -3.06% | 231,708 | 184,630,895 |
| 2024-07-12 | 8.1 | 8.39 | 8.07 | 8.17 | +0.99% | 358,090 | 294,699,909 |
| 2024-07-11 | 7.89 | 8.12 | 7.84 | 8.09 | +4.25% | 298,728 | 239,299,211 |
| 2024-07-10 | 7.77 | 7.84 | 7.65 | 7.76 | -0.13% | 143,352 | 111,491,990 |
| 2024-07-09 | 7.7 | 7.81 | 7.57 | 7.77 | +1.17% | 206,620 | 159,277,139 |
| 2024-07-08 | 7.91 | 7.92 | 7.66 | 7.68 | -2.66% | 183,329 | 142,356,886 |
| 2024-07-05 | 7.79 | 7.91 | 7.73 | 7.89 | +0.9% | 194,773 | 152,858,508 |
| 2024-07-04 | 8.09 | 8.1 | 7.78 | 7.82 | -3.34% | 302,815 | 238,962,172 |
| 2024-07-03 | 8.09 | 8.25 | 8.08 | 8.09 | -0.49% | 187,178 | 152,569,079 |
| 2024-07-02 | 8.25 | 8.26 | 8.08 | 8.13 | -0.97% | 153,398 | 125,516,440 |
| 2024-07-01 | 8.02 | 8.25 | 8.02 | 8.21 | +2.24% | 222,266 | 181,179,591 |
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：