股票概览
8.22
+6.34%
+0.49
7.94
开盘价
8.24
最高价
7.8
最低价
78,274
成交量
数据更新至: 2024-07-31
技术指标
8.01
MA5 (5日均线)
8.04
MA10 (10日均线)
8.18
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 | 7.94 | 8.24 | 7.8 | 8.22 | +6.34% | 78,274 | 63,142,518 |
| 2024-07-30 | 7.88 | 7.88 | 7.58 | 7.73 | -3.25% | 60,101 | 46,325,298 |
| 2024-07-29 | 8.12 | 8.19 | 7.97 | 7.99 | -1.6% | 33,627 | 27,103,242 |
| 2024-07-26 | 7.98 | 8.15 | 7.96 | 8.12 | +1.63% | 24,572 | 19,889,672 |
| 2024-07-25 | 7.96 | 8.08 | 7.92 | 7.99 | 0% | 31,681 | 25,347,536 |
| 2024-07-24 | 8 | 8.1 | 7.87 | 7.99 | -2.08% | 55,365 | 44,140,856 |
| 2024-07-23 | 8.28 | 8.47 | 8.13 | 8.16 | +0.12% | 72,127 | 59,745,120 |
| 2024-07-22 | 8.02 | 8.19 | 7.98 | 8.15 | +0.87% | 31,944 | 25,893,947 |
| 2024-07-19 | 7.9 | 8.15 | 7.86 | 8.08 | +1.64% | 34,791 | 27,916,107 |
| 2024-07-18 | 7.98 | 8.02 | 7.77 | 7.95 | -1% | 38,148 | 30,130,524 |
| 2024-07-17 | 8.18 | 8.23 | 8.01 | 8.03 | -2.07% | 35,747 | 28,841,251 |
| 2024-07-16 | 8.21 | 8.28 | 8.15 | 8.2 | -0.36% | 25,878 | 21,212,240 |
| 2024-07-15 | 8.39 | 8.47 | 8.2 | 8.23 | -1.91% | 33,020 | 27,322,859 |
| 2024-07-12 | 8.58 | 8.6 | 8.36 | 8.39 | -1.87% | 46,630 | 39,408,072 |
| 2024-07-11 | 8.39 | 8.58 | 8.32 | 8.55 | +4.27% | 58,947 | 49,858,677 |
| 2024-07-10 | 8.3 | 8.41 | 8.17 | 8.2 | -1.8% | 44,354 | 36,725,207 |
| 2024-07-09 | 8.3 | 8.42 | 8 | 8.35 | +0.97% | 58,907 | 48,625,764 |
| 2024-07-08 | 8.45 | 8.53 | 8.23 | 8.27 | -2.59% | 48,206 | 40,164,098 |
| 2024-07-05 | 8.5 | 8.63 | 8.35 | 8.49 | -1.16% | 72,382 | 61,353,873 |
| 2024-07-04 | 8.95 | 8.98 | 8.56 | 8.59 | -3.27% | 80,670 | 70,302,257 |
| 2024-07-03 | 9.26 | 9.3 | 8.88 | 8.88 | -4.62% | 83,424 | 75,258,296 |
| 2024-07-02 | 9.38 | 9.77 | 9.1 | 9.31 | -1.38% | 106,026 | 99,499,242 |
| 2024-07-01 | 9.55 | 9.62 | 9.26 | 9.44 | -1.05% | 54,196 | 50,832,648 |
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：