股票概览
8.43
+2.31%
+0.19
8.23
开盘价
8.44
最高价
8.21
最低价
15,573
成交量
数据更新至: 2024-07-31
技术指标
8.22
MA5 (5日均线)
8.09
MA10 (10日均线)
8.12
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 | 8.23 | 8.44 | 8.21 | 8.43 | +2.31% | 15,573 | 12,997,740 |
| 2024-07-30 | 8.05 | 8.24 | 8.05 | 8.24 | +2.36% | 11,974 | 9,785,451 |
| 2024-07-29 | 8.17 | 8.17 | 7.92 | 8.05 | -1.35% | 11,326 | 9,136,769 |
| 2024-07-26 | 8.13 | 8.32 | 8.13 | 8.16 | -0.97% | 18,417 | 15,139,355 |
| 2024-07-25 | 8.02 | 8.35 | 7.82 | 8.24 | +1.23% | 24,225 | 19,688,687 |
| 2024-07-24 | 7.9 | 8.15 | 7.76 | 8.14 | +3.04% | 14,966 | 11,914,421 |
| 2024-07-23 | 8.05 | 8.24 | 7.75 | 7.9 | -1.62% | 8,976 | 7,213,497 |
| 2024-07-22 | 7.9 | 8.11 | 7.84 | 8.03 | +1.52% | 8,898 | 7,094,791 |
| 2024-07-19 | 7.97 | 7.98 | 7.7 | 7.91 | +1.54% | 9,404 | 7,413,617 |
| 2024-07-18 | 7.98 | 7.98 | 7.67 | 7.79 | -2.14% | 7,674 | 5,957,252 |
| 2024-07-17 | 8.02 | 8.06 | 7.84 | 7.96 | -0.25% | 7,079 | 5,637,943 |
| 2024-07-16 | 8.06 | 8.12 | 7.91 | 7.98 | -1.12% | 6,451 | 5,147,114 |
| 2024-07-15 | 8.34 | 8.36 | 8.02 | 8.07 | -3.12% | 9,352 | 7,590,871 |
| 2024-07-12 | 8.37 | 8.58 | 8.3 | 8.33 | -0.36% | 8,761 | 7,391,087 |
| 2024-07-11 | 8.07 | 8.38 | 8.07 | 8.36 | +4.11% | 12,493 | 10,358,031 |
| 2024-07-10 | 8.3 | 8.31 | 7.9 | 8.03 | -0.99% | 6,661 | 5,397,221 |
| 2024-07-09 | 8.16 | 8.17 | 7.8 | 8.11 | +0.25% | 11,791 | 9,445,170 |
| 2024-07-08 | 8.27 | 8.42 | 8.06 | 8.09 | -3.11% | 7,886 | 6,429,365 |
| 2024-07-05 | 8.15 | 8.44 | 8.07 | 8.35 | +0.97% | 11,448 | 9,461,873 |
| 2024-07-04 | 8.66 | 8.68 | 8.12 | 8.27 | -3.5% | 14,920 | 12,456,729 |
| 2024-07-03 | 8.74 | 8.79 | 8.54 | 8.57 | -1.95% | 10,063 | 8,655,116 |
| 2024-07-02 | 8.67 | 8.78 | 8.58 | 8.74 | -0.11% | 14,341 | 12,476,808 |
| 2024-07-01 | 8.54 | 9.03 | 8.53 | 8.75 | +2.58% | 24,882 | 21,801,636 |
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：