股票概览
7.93
+3.8%
+0.29
7.67
开盘价
7.95
最高价
7.6
最低价
222,996
成交量
数据更新至: 2024-07-31
技术指标
7.81
MA5 (5日均线)
7.99
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 | 7.67 | 7.95 | 7.6 | 7.93 | +3.8% | 222,996 | 174,809,007 |
| 2024-07-30 | 7.66 | 7.71 | 7.56 | 7.64 | -0.39% | 166,450 | 127,295,417 |
| 2024-07-29 | 7.95 | 7.95 | 7.67 | 7.67 | -3.4% | 247,424 | 192,886,557 |
| 2024-07-26 | 7.88 | 8.01 | 7.85 | 7.94 | +0.76% | 124,449 | 98,501,021 |
| 2024-07-25 | 7.87 | 7.97 | 7.86 | 7.88 | -0.38% | 114,206 | 90,386,352 |
| 2024-07-24 | 7.99 | 8.02 | 7.9 | 7.91 | -1% | 140,956 | 112,062,868 |
| 2024-07-23 | 8.2 | 8.2 | 7.99 | 7.99 | -2.68% | 229,030 | 184,910,636 |
| 2024-07-22 | 8.35 | 8.36 | 8.19 | 8.21 | -1.44% | 170,236 | 140,482,268 |
| 2024-07-19 | 8.37 | 8.37 | 8.27 | 8.33 | -0.6% | 126,619 | 105,321,869 |
| 2024-07-18 | 8.32 | 8.39 | 8.25 | 8.38 | +0.36% | 109,932 | 91,495,495 |
| 2024-07-17 | 8.34 | 8.43 | 8.33 | 8.35 | 0% | 122,805 | 102,884,975 |
| 2024-07-16 | 8.34 | 8.39 | 8.24 | 8.35 | +0.24% | 107,971 | 90,012,488 |
| 2024-07-15 | 8.37 | 8.41 | 8.28 | 8.33 | -0.95% | 126,681 | 105,809,057 |
| 2024-07-12 | 8.39 | 8.53 | 8.37 | 8.41 | +0.24% | 173,674 | 146,511,712 |
| 2024-07-11 | 8.36 | 8.44 | 8.32 | 8.39 | +1.08% | 145,530 | 122,074,090 |
| 2024-07-10 | 8.3 | 8.42 | 8.25 | 8.3 | -0.95% | 98,718 | 82,227,842 |
| 2024-07-09 | 8.23 | 8.42 | 8.14 | 8.38 | +1.45% | 164,061 | 135,952,770 |
| 2024-07-08 | 8.49 | 8.49 | 8.22 | 8.26 | -2.48% | 202,114 | 168,016,124 |
| 2024-07-05 | 8.53 | 8.55 | 8.37 | 8.47 | -0.7% | 216,812 | 182,745,213 |
| 2024-07-04 | 8.8 | 8.83 | 8.5 | 8.53 | -3.07% | 269,981 | 232,599,124 |
| 2024-07-03 | 8.8 | 8.96 | 8.74 | 8.8 | -0.34% | 185,875 | 164,594,664 |
| 2024-07-02 | 9.06 | 9.07 | 8.76 | 8.83 | -2.43% | 257,272 | 228,874,979 |
| 2024-07-01 | 8.9 | 9.09 | 8.89 | 9.05 | +1.34% | 213,921 | 193,109,100 |
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：