股票概览
8.48
+3.54%
+0.29
8.19
开盘价
8.52
最高价
8.12
最低价
50,175
成交量
数据更新至: 2024-07-31
技术指标
8.18
MA5 (5日均线)
8.13
MA10 (10日均线)
8.18
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 | 8.19 | 8.52 | 8.12 | 8.48 | +3.54% | 50,175 | 42,060,621 |
| 2024-07-30 | 8.09 | 8.19 | 8.04 | 8.19 | +0.74% | 19,945 | 16,223,694 |
| 2024-07-29 | 8.3 | 8.3 | 8.06 | 8.13 | -0.49% | 20,270 | 16,510,912 |
| 2024-07-26 | 7.97 | 8.2 | 7.91 | 8.17 | +2.9% | 29,541 | 23,962,056 |
| 2024-07-25 | 7.92 | 8.06 | 7.8 | 7.94 | +0.25% | 25,975 | 20,610,696 |
| 2024-07-24 | 8 | 8.08 | 7.89 | 7.92 | -1.49% | 44,086 | 35,159,810 |
| 2024-07-23 | 8.27 | 8.52 | 8.03 | 8.04 | -2.55% | 69,136 | 57,149,238 |
| 2024-07-22 | 8.18 | 8.42 | 8.15 | 8.25 | +0.98% | 33,740 | 27,894,520 |
| 2024-07-19 | 7.99 | 8.23 | 7.88 | 8.17 | +1.62% | 36,016 | 29,216,433 |
| 2024-07-18 | 7.98 | 8.05 | 7.8 | 8.04 | +0.5% | 30,958 | 24,555,293 |
| 2024-07-17 | 8.2 | 8.23 | 8 | 8 | -2.68% | 31,663 | 25,565,539 |
| 2024-07-16 | 8.19 | 8.26 | 8.12 | 8.22 | +0.37% | 21,388 | 17,539,390 |
| 2024-07-15 | 8.35 | 8.4 | 8.19 | 8.19 | -3.31% | 25,384 | 20,957,075 |
| 2024-07-12 | 8.41 | 8.48 | 8.36 | 8.47 | +0.95% | 29,522 | 24,903,004 |
| 2024-07-11 | 8.31 | 8.44 | 8.26 | 8.39 | +2.44% | 31,216 | 26,134,314 |
| 2024-07-10 | 8.21 | 8.35 | 8.15 | 8.19 | -1.21% | 22,508 | 18,567,697 |
| 2024-07-09 | 8.07 | 8.3 | 7.96 | 8.29 | +2.73% | 33,258 | 27,077,041 |
| 2024-07-08 | 8.3 | 8.35 | 8.03 | 8.07 | -2.54% | 31,435 | 25,631,268 |
| 2024-07-05 | 8.13 | 8.36 | 8.07 | 8.28 | +0.61% | 26,135 | 21,479,809 |
| 2024-07-04 | 8.45 | 8.55 | 8.21 | 8.23 | -2.72% | 30,590 | 25,533,655 |
| 2024-07-03 | 8.68 | 8.68 | 8.42 | 8.46 | -2.53% | 33,406 | 28,455,643 |
| 2024-07-02 | 8.51 | 8.77 | 8.51 | 8.68 | +1.64% | 34,492 | 29,934,789 |
| 2024-07-01 | 8.56 | 8.63 | 8.4 | 8.54 | -0.47% | 29,558 | 25,150,990 |
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：