股票概览
8.39
+3.84%
+0.31
8.09
开盘价
8.4
最高价
8.03
最低价
104,404
成交量
数据更新至: 2024-07-31
技术指标
8.07
MA5 (5日均线)
7.96
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 | 8.09 | 8.4 | 8.03 | 8.39 | +3.84% | 104,404 | 86,519,686 |
| 2024-07-30 | 8.07 | 8.12 | 8.01 | 8.08 | 0% | 51,388 | 41,475,339 |
| 2024-07-29 | 7.97 | 8.12 | 7.92 | 8.08 | +1.25% | 63,891 | 51,468,150 |
| 2024-07-26 | 7.88 | 8.06 | 7.85 | 7.98 | +2.18% | 54,881 | 43,787,805 |
| 2024-07-25 | 7.67 | 7.88 | 7.66 | 7.81 | +1.17% | 49,015 | 38,215,228 |
| 2024-07-24 | 7.89 | 7.95 | 7.71 | 7.72 | -2.28% | 55,683 | 43,491,298 |
| 2024-07-23 | 8.06 | 8.14 | 7.9 | 7.9 | -2.11% | 53,477 | 42,908,074 |
| 2024-07-22 | 7.9 | 8.14 | 7.89 | 8.07 | +3.07% | 79,058 | 63,540,786 |
| 2024-07-19 | 7.75 | 7.89 | 7.74 | 7.83 | +0.64% | 45,432 | 35,588,386 |
| 2024-07-18 | 7.9 | 7.9 | 7.65 | 7.78 | -2.26% | 69,767 | 54,068,269 |
| 2024-07-17 | 8.17 | 8.19 | 7.91 | 7.96 | -2.21% | 51,726 | 41,647,637 |
| 2024-07-16 | 8.11 | 8.19 | 8.04 | 8.14 | +0.37% | 42,910 | 34,839,125 |
| 2024-07-15 | 8.28 | 8.28 | 8.08 | 8.11 | -2.05% | 45,807 | 37,237,814 |
| 2024-07-12 | 8.36 | 8.42 | 8.28 | 8.28 | -1.19% | 51,210 | 42,655,089 |
| 2024-07-11 | 8.38 | 8.42 | 8.29 | 8.38 | +2.32% | 65,678 | 54,976,575 |
| 2024-07-10 | 8.2 | 8.34 | 8.15 | 8.19 | -0.73% | 58,015 | 47,910,725 |
| 2024-07-09 | 8.07 | 8.3 | 7.9 | 8.25 | +1.73% | 89,522 | 72,743,903 |
| 2024-07-08 | 8.51 | 8.52 | 8.08 | 8.11 | -5.37% | 83,331 | 68,513,057 |
| 2024-07-05 | 8.4 | 8.64 | 8.29 | 8.57 | +1.18% | 78,334 | 66,790,345 |
| 2024-07-04 | 8.84 | 9 | 8.44 | 8.47 | -4.4% | 110,363 | 95,640,795 |
| 2024-07-03 | 9.23 | 9.27 | 8.85 | 8.86 | -4.94% | 139,521 | 125,727,113 |
| 2024-07-02 | 9.06 | 9.44 | 9.06 | 9.32 | +2.98% | 200,827 | 187,233,004 |
| 2024-07-01 | 8.98 | 9.15 | 8.93 | 9.05 | +0.78% | 79,626 | 71,973,151 |
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：