股票概览
8.1
+3.45%
+0.27
7.81
开盘价
8.11
最高价
7.8
最低价
24,244
成交量
数据更新至: 2024-07-31
技术指标
7.75
MA5 (5日均线)
7.66
MA10 (10日均线)
7.77
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 | 7.81 | 8.11 | 7.8 | 8.1 | +3.45% | 24,244 | 19,392,244 |
| 2024-07-30 | 7.7 | 7.85 | 7.61 | 7.83 | +2.22% | 21,079 | 16,348,496 |
| 2024-07-29 | 7.65 | 7.71 | 7.6 | 7.66 | +0.39% | 17,419 | 13,338,628 |
| 2024-07-26 | 7.5 | 7.67 | 7.5 | 7.63 | +1.6% | 19,951 | 15,168,262 |
| 2024-07-25 | 7.45 | 7.59 | 7.38 | 7.51 | +0.54% | 14,007 | 10,487,802 |
| 2024-07-24 | 7.55 | 7.57 | 7.42 | 7.47 | -1.19% | 17,438 | 13,047,943 |
| 2024-07-23 | 7.63 | 7.77 | 7.56 | 7.56 | -1.05% | 15,968 | 12,235,003 |
| 2024-07-22 | 7.59 | 7.68 | 7.49 | 7.64 | +0.92% | 19,554 | 14,862,271 |
| 2024-07-19 | 7.62 | 7.66 | 7.5 | 7.57 | -0.92% | 21,952 | 16,665,222 |
| 2024-07-18 | 7.64 | 7.67 | 7.47 | 7.64 | -1.16% | 30,113 | 22,777,023 |
| 2024-07-17 | 7.72 | 7.88 | 7.53 | 7.73 | +1.18% | 31,039 | 23,955,322 |
| 2024-07-16 | 7.75 | 7.75 | 7.59 | 7.64 | -1.16% | 16,327 | 12,472,036 |
| 2024-07-15 | 7.77 | 7.85 | 7.63 | 7.73 | -1.28% | 18,735 | 14,463,564 |
| 2024-07-12 | 7.85 | 8 | 7.76 | 7.83 | +0.26% | 27,810 | 21,907,082 |
| 2024-07-11 | 7.46 | 7.86 | 7.46 | 7.81 | +4.97% | 55,323 | 42,720,173 |
| 2024-07-10 | 7.68 | 7.69 | 7.35 | 7.44 | -7.69% | 69,540 | 51,903,170 |
| 2024-07-09 | 8 | 8.08 | 7.76 | 8.06 | +0.75% | 31,213 | 24,801,137 |
| 2024-07-08 | 8.3 | 8.32 | 7.94 | 8 | -3.73% | 28,501 | 22,977,846 |
| 2024-07-05 | 8.07 | 8.32 | 8.02 | 8.31 | +2.09% | 23,218 | 19,011,598 |
| 2024-07-04 | 8.47 | 8.51 | 8.09 | 8.14 | -4.01% | 29,599 | 24,372,756 |
| 2024-07-03 | 8.57 | 8.68 | 8.45 | 8.48 | -1.05% | 31,955 | 27,258,069 |
| 2024-07-02 | 8.37 | 8.57 | 8.3 | 8.57 | +2.76% | 34,483 | 29,280,540 |
| 2024-07-01 | 8.22 | 8.34 | 8.17 | 8.34 | +1.34% | 28,259 | 23,379,616 |
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：