股票概览
7.95
-3.17%
-0.26
8.1
开盘价
8.1
最高价
7.67
最低价
1,815,672
成交量
数据更新至: 2024-07-31
技术指标
8.21
MA5 (5日均线)
8.36
MA10 (10日均线)
8.78
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 | 8.1 | 8.1 | 7.67 | 7.95 | -3.17% | 1,815,672 | 1,424,924,067 |
| 2024-07-30 | 8.34 | 8.34 | 8.11 | 8.21 | -1.68% | 466,807 | 382,818,148 |
| 2024-07-29 | 8.22 | 8.37 | 8.22 | 8.35 | +0.97% | 362,867 | 302,024,313 |
| 2024-07-26 | 8.27 | 8.34 | 8.2 | 8.27 | -0.24% | 329,812 | 272,824,500 |
| 2024-07-25 | 8.31 | 8.35 | 8.14 | 8.29 | -0.24% | 346,630 | 285,659,028 |
| 2024-07-24 | 8.27 | 8.43 | 8.22 | 8.31 | +0.97% | 481,899 | 401,649,386 |
| 2024-07-23 | 8.42 | 8.45 | 8.21 | 8.23 | -2.72% | 479,044 | 396,951,434 |
| 2024-07-22 | 8.73 | 8.73 | 8.4 | 8.46 | -3.31% | 777,662 | 659,166,264 |
| 2024-07-19 | 8.76 | 8.81 | 8.61 | 8.75 | -0.11% | 476,217 | 414,767,716 |
| 2024-07-18 | 8.57 | 8.77 | 8.44 | 8.76 | +1.98% | 538,406 | 464,132,538 |
| 2024-07-17 | 8.77 | 8.77 | 8.55 | 8.59 | -2.39% | 486,574 | 419,831,308 |
| 2024-07-16 | 8.77 | 8.89 | 8.71 | 8.8 | -0.23% | 464,701 | 409,157,695 |
| 2024-07-15 | 8.61 | 8.85 | 8.48 | 8.82 | +1.38% | 636,866 | 553,764,401 |
| 2024-07-12 | 8.91 | 8.96 | 8.65 | 8.7 | -3.01% | 664,189 | 583,617,773 |
| 2024-07-11 | 9.18 | 9.2 | 8.76 | 8.97 | -4.06% | 901,849 | 803,481,507 |
| 2024-07-10 | 9.68 | 9.74 | 9.27 | 9.35 | -4.1% | 667,664 | 627,400,367 |
| 2024-07-09 | 9.7 | 9.79 | 9.55 | 9.75 | +0.31% | 351,898 | 340,360,042 |
| 2024-07-08 | 9.69 | 9.8 | 9.55 | 9.72 | +0.93% | 420,145 | 407,383,523 |
| 2024-07-05 | 9.8 | 9.83 | 9.46 | 9.63 | -1.03% | 431,693 | 414,281,019 |
| 2024-07-04 | 9.75 | 9.9 | 9.71 | 9.73 | -0.41% | 369,993 | 362,905,556 |
| 2024-07-03 | 9.79 | 9.86 | 9.65 | 9.77 | -0.41% | 318,078 | 310,264,376 |
| 2024-07-02 | 9.76 | 9.85 | 9.64 | 9.81 | +0.31% | 391,181 | 382,180,615 |
| 2024-07-01 | 9.63 | 9.86 | 9.61 | 9.78 | +1.66% | 532,818 | 518,786,373 |
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：