股票概览
8.16
+2.38%
+0.19
7.97
开盘价
8.18
最高价
7.96
最低价
68,743
成交量
数据更新至: 2024-07-31
技术指标
7.97
MA5 (5日均线)
7.95
MA10 (10日均线)
7.87
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 | 7.97 | 8.18 | 7.96 | 8.16 | +2.38% | 68,743 | 55,763,126 |
| 2024-07-30 | 7.91 | 7.97 | 7.86 | 7.97 | +0.76% | 30,207 | 23,952,870 |
| 2024-07-29 | 7.96 | 8 | 7.91 | 7.91 | -0.5% | 27,989 | 22,249,690 |
| 2024-07-26 | 7.85 | 7.98 | 7.84 | 7.95 | +1.15% | 31,950 | 25,362,529 |
| 2024-07-25 | 7.82 | 7.92 | 7.76 | 7.86 | +0.51% | 34,250 | 26,900,934 |
| 2024-07-24 | 7.86 | 7.89 | 7.79 | 7.82 | -0.64% | 35,241 | 27,591,149 |
| 2024-07-23 | 7.96 | 8.06 | 7.84 | 7.87 | -1.38% | 42,624 | 33,921,295 |
| 2024-07-22 | 8.02 | 8.03 | 7.95 | 7.98 | 0% | 38,128 | 30,475,766 |
| 2024-07-19 | 7.94 | 8 | 7.88 | 7.98 | +0.38% | 40,644 | 32,278,813 |
| 2024-07-18 | 7.92 | 7.97 | 7.86 | 7.95 | +0.13% | 38,806 | 30,731,392 |
| 2024-07-17 | 7.87 | 7.96 | 7.84 | 7.94 | +0.76% | 43,383 | 34,318,302 |
| 2024-07-16 | 7.92 | 7.95 | 7.84 | 7.88 | 0% | 30,854 | 24,321,778 |
| 2024-07-15 | 7.85 | 7.92 | 7.83 | 7.88 | -0.13% | 33,532 | 26,438,620 |
| 2024-07-12 | 7.83 | 7.92 | 7.82 | 7.89 | +0.51% | 42,432 | 33,420,601 |
| 2024-07-11 | 7.8 | 7.93 | 7.79 | 7.85 | +2.35% | 66,504 | 52,193,629 |
| 2024-07-10 | 7.66 | 7.74 | 7.6 | 7.67 | -0.13% | 30,435 | 23,371,375 |
| 2024-07-09 | 7.6 | 7.7 | 7.48 | 7.68 | +0.92% | 56,236 | 42,780,632 |
| 2024-07-08 | 7.74 | 7.76 | 7.58 | 7.61 | -2.06% | 46,613 | 35,646,321 |
| 2024-07-05 | 7.69 | 7.81 | 7.67 | 7.77 | +0.65% | 41,735 | 32,283,145 |
| 2024-07-04 | 7.84 | 7.87 | 7.7 | 7.72 | -1.66% | 60,765 | 47,164,353 |
| 2024-07-03 | 7.88 | 7.94 | 7.83 | 7.85 | -0.38% | 39,290 | 30,980,294 |
| 2024-07-02 | 7.8 | 7.93 | 7.75 | 7.88 | +0.9% | 66,400 | 52,232,971 |
| 2024-07-01 | 7.94 | 7.96 | 7.7 | 7.81 | -1.64% | 98,808 | 76,899,875 |
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：