股票概览
8.45
+2.55%
+0.21
8.22
开盘价
8.45
最高价
8.1
最低价
58,243
成交量
数据更新至: 2024-07-31
技术指标
8.18
MA5 (5日均线)
8.09
MA10 (10日均线)
8.34
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 | 8.22 | 8.45 | 8.1 | 8.45 | +2.55% | 58,243 | 48,553,350 |
| 2024-07-30 | 8.16 | 8.37 | 8.1 | 8.24 | +0.98% | 53,992 | 44,515,460 |
| 2024-07-29 | 8.15 | 8.21 | 7.96 | 8.16 | -0.24% | 40,893 | 33,159,571 |
| 2024-07-26 | 7.92 | 8.25 | 7.88 | 8.18 | +3.94% | 56,677 | 45,893,244 |
| 2024-07-25 | 7.8 | 7.95 | 7.71 | 7.87 | +0.9% | 40,985 | 32,144,445 |
| 2024-07-24 | 7.97 | 8.05 | 7.76 | 7.8 | -1.52% | 44,220 | 34,704,164 |
| 2024-07-23 | 8.1 | 8.19 | 7.9 | 7.92 | -2.22% | 31,872 | 25,700,284 |
| 2024-07-22 | 8.05 | 8.16 | 7.99 | 8.1 | -0.12% | 32,027 | 25,825,991 |
| 2024-07-19 | 8 | 8.19 | 7.94 | 8.11 | +0.75% | 46,534 | 37,624,723 |
| 2024-07-18 | 8.1 | 8.12 | 7.83 | 8.05 | -0.62% | 50,269 | 39,920,677 |
| 2024-07-17 | 8.38 | 8.38 | 8.06 | 8.1 | -3.11% | 52,744 | 43,096,148 |
| 2024-07-16 | 8.5 | 8.5 | 8.28 | 8.36 | -1.18% | 41,762 | 34,866,044 |
| 2024-07-15 | 8.79 | 8.79 | 8.44 | 8.46 | -3.53% | 57,244 | 48,911,824 |
| 2024-07-12 | 8.9 | 9.05 | 8.76 | 8.77 | -1.35% | 72,807 | 64,635,188 |
| 2024-07-11 | 8.71 | 9.15 | 8.66 | 8.89 | +3.73% | 142,283 | 127,137,260 |
| 2024-07-10 | 8.68 | 8.77 | 8.5 | 8.57 | -1.61% | 41,334 | 35,719,854 |
| 2024-07-09 | 8.48 | 8.72 | 8.28 | 8.71 | +2.35% | 64,442 | 54,806,591 |
| 2024-07-08 | 8.86 | 8.89 | 8.44 | 8.51 | -3.3% | 57,018 | 48,819,139 |
| 2024-07-05 | 8.71 | 8.86 | 8.59 | 8.8 | +1.15% | 55,977 | 48,927,118 |
| 2024-07-04 | 9.05 | 9.05 | 8.65 | 8.7 | -3.65% | 68,561 | 60,403,920 |
| 2024-07-03 | 9.28 | 9.29 | 8.99 | 9.03 | -2.17% | 50,072 | 45,492,468 |
| 2024-07-02 | 9.35 | 9.48 | 9.16 | 9.23 | -2.12% | 55,868 | 51,888,196 |
| 2024-07-01 | 9.15 | 9.45 | 9.07 | 9.43 | +2.72% | 69,014 | 64,027,741 |
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：