股票概览
8.03
+4.02%
+0.31
7.76
开盘价
8.21
最高价
7.72
最低价
56,788
成交量
数据更新至: 2024-07-31
技术指标
7.61
MA5 (5日均线)
7.63
MA10 (10日均线)
8.20
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 | 7.76 | 8.21 | 7.72 | 8.03 | +4.02% | 56,788 | 45,065,310 |
| 2024-07-30 | 7.59 | 7.76 | 7.5 | 7.72 | +2.39% | 35,598 | 27,249,566 |
| 2024-07-29 | 7.5 | 7.61 | 7.35 | 7.54 | +0.8% | 32,519 | 24,340,457 |
| 2024-07-26 | 7.39 | 7.6 | 7.35 | 7.48 | +2.61% | 35,037 | 26,197,759 |
| 2024-07-25 | 7.3 | 7.4 | 7 | 7.29 | -0.14% | 43,629 | 31,444,850 |
| 2024-07-24 | 7.78 | 7.88 | 7.26 | 7.3 | -7.12% | 62,241 | 46,427,852 |
| 2024-07-23 | 7.81 | 7.98 | 7.7 | 7.86 | +0.64% | 47,583 | 37,258,545 |
| 2024-07-22 | 7.66 | 7.9 | 7.52 | 7.81 | +3.17% | 42,360 | 32,899,591 |
| 2024-07-19 | 7.62 | 7.78 | 7.56 | 7.57 | -1.69% | 39,192 | 30,119,008 |
| 2024-07-18 | 7.98 | 7.98 | 7.49 | 7.7 | -4.7% | 64,655 | 49,542,321 |
| 2024-07-17 | 8.6 | 8.65 | 7.94 | 8.08 | -7.02% | 73,385 | 60,832,307 |
| 2024-07-16 | 8.62 | 8.81 | 8.38 | 8.69 | -1.03% | 61,741 | 52,880,960 |
| 2024-07-15 | 8.49 | 8.86 | 8.37 | 8.78 | +1.04% | 71,397 | 61,924,812 |
| 2024-07-12 | 9 | 9.07 | 8.56 | 8.69 | -4.4% | 100,661 | 88,233,059 |
| 2024-07-11 | 9.05 | 9.31 | 9.05 | 9.09 | -1.2% | 128,614 | 117,834,829 |
| 2024-07-10 | 8.9 | 9.48 | 8.7 | 9.2 | +1.88% | 151,973 | 137,641,014 |
| 2024-07-09 | 8.64 | 9.16 | 8.4 | 9.03 | +2.85% | 169,306 | 150,007,447 |
| 2024-07-08 | 8.97 | 9.1 | 8.48 | 8.78 | -7.48% | 208,393 | 181,715,179 |
| 2024-07-05 | 8.23 | 9.49 | 8.23 | 9.49 | +19.97% | 204,090 | 191,015,282 |
| 2024-07-04 | 8.49 | 8.52 | 7.81 | 7.91 | -8.55% | 80,495 | 65,735,793 |
| 2024-07-03 | 8.39 | 8.66 | 8.08 | 8.65 | +2.98% | 98,947 | 82,545,098 |
| 2024-07-02 | 8.67 | 8.7 | 8.28 | 8.4 | -6.46% | 120,931 | 102,773,946 |
| 2024-07-01 | 8.54 | 9.86 | 8.52 | 8.98 | +8.32% | 181,336 | 162,510,760 |
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：