股票概览
8.15
+0.87%
+0.07
7.93
开盘价
8.2
最高价
7.92
最低价
85,868
成交量
数据更新至: 2024-07-31
技术指标
7.86
MA5 (5日均线)
7.67
MA10 (10日均线)
7.61
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 | 7.93 | 8.2 | 7.92 | 8.15 | +0.87% | 85,868 | 69,080,907 |
| 2024-07-30 | 7.8 | 8.28 | 7.74 | 8.08 | +3.59% | 112,615 | 91,222,384 |
| 2024-07-29 | 7.7 | 7.85 | 7.55 | 7.8 | +1.96% | 45,155 | 34,990,465 |
| 2024-07-26 | 7.6 | 7.75 | 7.57 | 7.65 | +0.53% | 38,895 | 29,733,883 |
| 2024-07-25 | 7.56 | 7.68 | 7.41 | 7.61 | -1.81% | 53,008 | 40,021,145 |
| 2024-07-24 | 7.47 | 7.98 | 7.44 | 7.75 | +2.92% | 86,099 | 66,655,148 |
| 2024-07-23 | 7.7 | 7.73 | 7.5 | 7.53 | -2.71% | 55,959 | 42,667,536 |
| 2024-07-22 | 7.43 | 8.11 | 7.37 | 7.74 | +6.17% | 89,633 | 69,454,850 |
| 2024-07-19 | 7.14 | 7.34 | 7.04 | 7.29 | +2.68% | 30,778 | 22,250,018 |
| 2024-07-18 | 7.22 | 7.22 | 6.92 | 7.1 | -2.2% | 35,859 | 25,242,701 |
| 2024-07-17 | 7.36 | 7.51 | 7.26 | 7.26 | -2.16% | 28,898 | 21,226,195 |
| 2024-07-16 | 7.4 | 7.47 | 7.3 | 7.42 | +0.27% | 25,348 | 18,713,524 |
| 2024-07-15 | 7.69 | 7.69 | 7.38 | 7.4 | -4.02% | 37,705 | 28,151,297 |
| 2024-07-12 | 7.78 | 7.95 | 7.65 | 7.71 | -0.77% | 43,636 | 34,000,543 |
| 2024-07-11 | 7.65 | 7.77 | 7.6 | 7.77 | +3.32% | 42,723 | 32,957,290 |
| 2024-07-10 | 7.48 | 7.76 | 7.47 | 7.52 | -1.05% | 45,742 | 34,726,682 |
| 2024-07-09 | 7.53 | 7.64 | 7.14 | 7.6 | +2.29% | 60,527 | 44,745,877 |
| 2024-07-08 | 7.79 | 7.83 | 7.37 | 7.43 | -5.95% | 64,655 | 48,898,988 |
| 2024-07-05 | 7.5 | 7.9 | 7.28 | 7.9 | +4.64% | 78,663 | 60,857,669 |
| 2024-07-04 | 7.83 | 8.09 | 7.47 | 7.55 | -4.31% | 71,312 | 55,081,214 |
| 2024-07-03 | 8.2 | 8.38 | 7.84 | 7.89 | -3.55% | 98,475 | 78,714,208 |
| 2024-07-02 | 8.3 | 8.84 | 8.1 | 8.18 | +4.34% | 149,580 | 124,893,793 |
| 2024-07-01 | 7.76 | 7.98 | 7.47 | 7.84 | +1.29% | 68,693 | 52,740,766 |
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：