股票概览
8.34
+5.57%
+0.44
7.89
开盘价
8.35
最高价
7.83
最低价
54,035
成交量
数据更新至: 2024-07-31
技术指标
8.01
MA5 (5日均线)
8.06
MA10 (10日均线)
8.11
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 | 7.89 | 8.35 | 7.83 | 8.34 | +5.57% | 54,035 | 44,051,974 |
| 2024-07-30 | 7.9 | 7.95 | 7.84 | 7.9 | +0.13% | 24,982 | 19,719,694 |
| 2024-07-29 | 8.06 | 8.07 | 7.88 | 7.89 | -1.38% | 24,543 | 19,426,966 |
| 2024-07-26 | 7.94 | 8.09 | 7.93 | 8 | +0.88% | 17,549 | 14,066,534 |
| 2024-07-25 | 7.89 | 8.05 | 7.84 | 7.93 | +0.25% | 21,232 | 16,879,768 |
| 2024-07-24 | 8 | 8.08 | 7.89 | 7.91 | -1.37% | 25,887 | 20,603,713 |
| 2024-07-23 | 8.23 | 8.26 | 8 | 8.02 | -2.67% | 26,036 | 21,127,674 |
| 2024-07-22 | 8.15 | 8.28 | 8.11 | 8.24 | +0.49% | 20,216 | 16,622,313 |
| 2024-07-19 | 8.13 | 8.29 | 8.07 | 8.2 | +0.86% | 25,454 | 20,834,625 |
| 2024-07-18 | 8.06 | 8.17 | 8.01 | 8.13 | -0.12% | 23,526 | 19,042,538 |
| 2024-07-17 | 8.12 | 8.19 | 8.02 | 8.14 | +0.12% | 28,127 | 22,827,457 |
| 2024-07-16 | 8.16 | 8.19 | 8.06 | 8.13 | -0.25% | 17,305 | 14,050,878 |
| 2024-07-15 | 8.39 | 8.39 | 8.12 | 8.15 | -2.28% | 25,663 | 21,049,028 |
| 2024-07-12 | 8.29 | 8.44 | 8.29 | 8.34 | 0% | 23,637 | 19,799,362 |
| 2024-07-11 | 8.14 | 8.42 | 8.14 | 8.34 | +3.86% | 34,393 | 28,596,742 |
| 2024-07-10 | 8.08 | 8.18 | 8 | 8.03 | -0.62% | 23,943 | 19,338,273 |
| 2024-07-09 | 7.98 | 8.1 | 7.82 | 8.08 | +1.25% | 31,540 | 25,170,056 |
| 2024-07-08 | 8.3 | 8.38 | 7.95 | 7.98 | -4.55% | 37,711 | 30,480,390 |
| 2024-07-05 | 8 | 8.38 | 7.96 | 8.36 | +4.24% | 45,071 | 36,874,968 |
| 2024-07-04 | 8.45 | 8.46 | 7.95 | 8.02 | -4.75% | 56,061 | 45,576,932 |
| 2024-07-03 | 8.54 | 8.57 | 8.4 | 8.42 | -1.17% | 23,024 | 19,511,906 |
| 2024-07-02 | 8.57 | 8.66 | 8.51 | 8.52 | -0.81% | 20,883 | 17,901,665 |
| 2024-07-01 | 8.58 | 8.66 | 8.39 | 8.59 | 0% | 29,813 | 25,399,734 |
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：