股票概览
8.35
+2.96%
+0.24
8.12
开盘价
8.4
最高价
8.02
最低价
164,063
成交量
数据更新至: 2024-07-31
技术指标
7.99
MA5 (5日均线)
7.75
MA10 (10日均线)
7.60
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 | 8.12 | 8.4 | 8.02 | 8.35 | +2.96% | 164,063 | 135,279,739 |
| 2024-07-30 | 8.06 | 8.15 | 7.97 | 8.11 | +1% | 92,107 | 74,382,990 |
| 2024-07-29 | 7.9 | 8.12 | 7.83 | 8.03 | +2.29% | 72,254 | 57,997,735 |
| 2024-07-26 | 7.6 | 7.88 | 7.58 | 7.85 | +3.43% | 74,542 | 58,043,067 |
| 2024-07-25 | 7.45 | 7.63 | 7.45 | 7.59 | +1.2% | 36,873 | 27,759,610 |
| 2024-07-24 | 7.5 | 7.61 | 7.43 | 7.5 | 0% | 26,832 | 20,152,617 |
| 2024-07-23 | 7.68 | 7.68 | 7.5 | 7.5 | -2.47% | 33,293 | 25,238,337 |
| 2024-07-22 | 7.46 | 7.78 | 7.46 | 7.69 | +2.95% | 45,218 | 34,561,042 |
| 2024-07-19 | 7.42 | 7.51 | 7.35 | 7.47 | +0.54% | 25,762 | 19,162,823 |
| 2024-07-18 | 7.35 | 7.45 | 7.24 | 7.43 | +0.41% | 26,925 | 19,775,068 |
| 2024-07-17 | 7.49 | 7.51 | 7.39 | 7.4 | -1.07% | 15,734 | 11,674,392 |
| 2024-07-16 | 7.55 | 7.55 | 7.4 | 7.48 | +0.27% | 16,917 | 12,618,645 |
| 2024-07-15 | 7.49 | 7.56 | 7.41 | 7.46 | -0.93% | 22,255 | 16,597,105 |
| 2024-07-12 | 7.58 | 7.62 | 7.5 | 7.53 | -0.66% | 19,121 | 14,407,422 |
| 2024-07-11 | 7.35 | 7.63 | 7.34 | 7.58 | +4.55% | 59,720 | 44,780,233 |
| 2024-07-10 | 7.32 | 7.37 | 7.23 | 7.25 | -1.63% | 21,667 | 15,815,178 |
| 2024-07-09 | 7.23 | 7.38 | 7.14 | 7.37 | +1.94% | 39,810 | 28,904,379 |
| 2024-07-08 | 7.53 | 7.55 | 7.21 | 7.23 | -3.98% | 38,417 | 28,114,431 |
| 2024-07-05 | 7.54 | 7.56 | 7.37 | 7.53 | -0.26% | 41,597 | 31,011,581 |
| 2024-07-04 | 7.71 | 7.82 | 7.53 | 7.55 | -2.08% | 34,445 | 26,271,245 |
| 2024-07-03 | 7.8 | 7.82 | 7.7 | 7.71 | -1.28% | 27,396 | 21,210,830 |
| 2024-07-02 | 7.76 | 7.85 | 7.76 | 7.81 | +0.13% | 28,575 | 22,306,852 |
| 2024-07-01 | 7.72 | 7.84 | 7.63 | 7.8 | +0.52% | 39,178 | 30,243,708 |
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：