股票概览
8.18
-1.92%
-0.16
8.17
开盘价
8.23
最高价
7.86
最低价
523,426
成交量
数据更新至: 2024-07-31
技术指标
7.63
MA5 (5日均线)
7.20
MA10 (10日均线)
7.09
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 | 8.17 | 8.23 | 7.86 | 8.18 | -1.92% | 523,426 | 420,410,983 |
| 2024-07-30 | 7.43 | 8.48 | 7.35 | 8.34 | +11.5% | 612,562 | 484,113,098 |
| 2024-07-29 | 7.28 | 7.59 | 7.23 | 7.48 | +2.75% | 284,627 | 211,301,684 |
| 2024-07-26 | 6.84 | 7.34 | 6.81 | 7.28 | +6.28% | 259,763 | 185,414,523 |
| 2024-07-25 | 6.82 | 6.95 | 6.7 | 6.85 | -0.44% | 109,774 | 74,898,572 |
| 2024-07-24 | 6.85 | 7.05 | 6.74 | 6.88 | +0.29% | 128,998 | 88,650,536 |
| 2024-07-23 | 6.9 | 7.11 | 6.82 | 6.86 | -1.01% | 147,028 | 102,611,227 |
| 2024-07-22 | 6.75 | 7.06 | 6.75 | 6.93 | +3.43% | 171,582 | 119,155,475 |
| 2024-07-19 | 6.51 | 6.73 | 6.51 | 6.7 | +2.6% | 111,870 | 74,390,980 |
| 2024-07-18 | 6.63 | 6.64 | 6.34 | 6.53 | -2.25% | 115,524 | 74,767,760 |
| 2024-07-17 | 6.86 | 6.97 | 6.66 | 6.68 | -4.02% | 126,575 | 85,552,732 |
| 2024-07-16 | 6.89 | 7.01 | 6.83 | 6.96 | +1.02% | 74,668 | 51,848,239 |
| 2024-07-15 | 7.01 | 7.08 | 6.86 | 6.89 | -2.68% | 89,189 | 61,799,633 |
| 2024-07-12 | 7.14 | 7.25 | 7.06 | 7.08 | -1.53% | 103,089 | 73,482,897 |
| 2024-07-11 | 7.2 | 7.29 | 7.1 | 7.19 | +1.27% | 143,271 | 103,078,389 |
| 2024-07-10 | 6.95 | 7.38 | 6.85 | 7.1 | +2.16% | 217,842 | 154,567,912 |
| 2024-07-09 | 6.83 | 7.02 | 6.6 | 6.95 | +2.06% | 123,167 | 84,091,411 |
| 2024-07-08 | 7.16 | 7.16 | 6.78 | 6.81 | -4.49% | 107,308 | 73,861,335 |
| 2024-07-05 | 6.89 | 7.15 | 6.83 | 7.13 | +2.74% | 97,083 | 68,321,139 |
| 2024-07-04 | 7.16 | 7.28 | 6.92 | 6.94 | -3.34% | 94,402 | 66,805,429 |
| 2024-07-03 | 7.36 | 7.42 | 7.17 | 7.18 | -2.84% | 104,017 | 75,411,420 |
| 2024-07-02 | 7.2 | 7.53 | 7.2 | 7.39 | +2.92% | 161,786 | 120,062,437 |
| 2024-07-01 | 7.2 | 7.29 | 7.02 | 7.18 | -0.83% | 91,755 | 65,489,818 |
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：