股票概览
8.29
+4.94%
+0.39
7.92
开盘价
8.36
最高价
7.92
最低价
154,469
成交量
数据更新至: 2024-07-31
技术指标
7.92
MA5 (5日均线)
7.89
MA10 (10日均线)
8.03
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 | 7.92 | 8.36 | 7.92 | 8.29 | +4.94% | 154,469 | 126,981,881 |
| 2024-07-30 | 7.85 | 7.96 | 7.8 | 7.9 | +0.51% | 45,983 | 36,256,836 |
| 2024-07-29 | 7.86 | 7.93 | 7.72 | 7.86 | -0.13% | 59,097 | 46,278,476 |
| 2024-07-26 | 7.7 | 7.91 | 7.68 | 7.87 | +2.21% | 62,070 | 48,563,929 |
| 2024-07-25 | 7.61 | 7.8 | 7.48 | 7.7 | +0.52% | 59,999 | 45,924,092 |
| 2024-07-24 | 7.76 | 7.91 | 7.65 | 7.66 | -2.05% | 62,693 | 48,596,413 |
| 2024-07-23 | 8.03 | 8.12 | 7.81 | 7.82 | -2.86% | 65,382 | 52,138,354 |
| 2024-07-22 | 7.93 | 8.08 | 7.85 | 8.05 | +1.51% | 64,702 | 51,684,385 |
| 2024-07-19 | 7.78 | 8.03 | 7.74 | 7.93 | +1.41% | 75,440 | 59,947,555 |
| 2024-07-18 | 7.92 | 7.92 | 7.61 | 7.82 | -2.25% | 95,264 | 73,708,732 |
| 2024-07-17 | 8.16 | 8.34 | 7.99 | 8 | -1.48% | 89,326 | 72,797,600 |
| 2024-07-16 | 8.05 | 8.17 | 7.98 | 8.12 | -0.37% | 66,659 | 53,810,550 |
| 2024-07-15 | 8.27 | 8.39 | 8.09 | 8.15 | -2.28% | 81,186 | 66,473,647 |
| 2024-07-12 | 8.24 | 8.46 | 8.21 | 8.34 | +0.48% | 86,206 | 72,111,553 |
| 2024-07-11 | 8.3 | 8.38 | 8.21 | 8.3 | +2.22% | 76,028 | 62,999,039 |
| 2024-07-10 | 8.18 | 8.35 | 8.08 | 8.12 | -1.58% | 74,567 | 61,141,466 |
| 2024-07-09 | 8.01 | 8.26 | 7.82 | 8.25 | +2.87% | 93,195 | 75,221,979 |
| 2024-07-08 | 8.24 | 8.25 | 7.99 | 8.02 | -3.14% | 59,318 | 47,871,724 |
| 2024-07-05 | 8.12 | 8.41 | 8 | 8.28 | +1.72% | 81,571 | 67,211,622 |
| 2024-07-04 | 8.42 | 8.47 | 8.1 | 8.14 | -2.98% | 76,585 | 62,942,916 |
| 2024-07-03 | 8.63 | 8.63 | 8.37 | 8.39 | -2.89% | 83,390 | 70,591,221 |
| 2024-07-02 | 8.52 | 8.84 | 8.5 | 8.64 | +0.7% | 125,871 | 109,484,057 |
| 2024-07-01 | 8.48 | 8.63 | 8.31 | 8.58 | +0.94% | 99,899 | 84,508,060 |
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：