股票概览
8.25
+3.9%
+0.31
7.96
开盘价
8.27
最高价
7.91
最低价
57,226
成交量
数据更新至: 2024-07-31
技术指标
7.99
MA5 (5日均线)
8.01
MA10 (10日均线)
8.06
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 | 7.96 | 8.27 | 7.91 | 8.25 | +3.9% | 57,226 | 46,675,314 |
| 2024-07-30 | 7.91 | 8 | 7.86 | 7.94 | +0.51% | 23,363 | 18,567,256 |
| 2024-07-29 | 7.95 | 8 | 7.84 | 7.9 | -0.75% | 21,306 | 16,831,319 |
| 2024-07-26 | 7.95 | 7.98 | 7.9 | 7.96 | +1.02% | 23,329 | 18,545,637 |
| 2024-07-25 | 7.76 | 7.91 | 7.71 | 7.88 | +1.42% | 30,984 | 24,235,662 |
| 2024-07-24 | 7.88 | 7.93 | 7.76 | 7.77 | -1.52% | 35,470 | 27,732,990 |
| 2024-07-23 | 8.11 | 8.14 | 7.89 | 7.89 | -3.55% | 52,707 | 42,216,132 |
| 2024-07-22 | 8.11 | 8.21 | 8.08 | 8.18 | +0.37% | 28,334 | 23,088,389 |
| 2024-07-19 | 8.12 | 8.19 | 8.08 | 8.15 | -0.12% | 21,621 | 17,614,587 |
| 2024-07-18 | 8.1 | 8.18 | 7.99 | 8.16 | +0.37% | 29,011 | 23,478,128 |
| 2024-07-17 | 8.16 | 8.19 | 8.04 | 8.13 | -0.37% | 27,903 | 22,637,087 |
| 2024-07-16 | 8.17 | 8.2 | 8.12 | 8.16 | -0.85% | 30,049 | 24,485,262 |
| 2024-07-15 | 8.26 | 8.31 | 8.12 | 8.23 | -0.48% | 46,002 | 37,736,164 |
| 2024-07-12 | 8.21 | 8.33 | 8.19 | 8.27 | +0.36% | 43,055 | 35,645,972 |
| 2024-07-11 | 8.1 | 8.24 | 8.05 | 8.24 | +3.65% | 52,683 | 42,958,607 |
| 2024-07-10 | 8.01 | 8.1 | 7.93 | 7.95 | -1.12% | 33,656 | 26,934,197 |
| 2024-07-09 | 7.97 | 8.05 | 7.78 | 8.04 | +0.75% | 45,638 | 36,217,535 |
| 2024-07-08 | 8.19 | 8.21 | 7.95 | 7.98 | -2.8% | 41,679 | 33,402,663 |
| 2024-07-05 | 7.93 | 8.21 | 7.82 | 8.21 | +3.66% | 44,491 | 35,901,728 |
| 2024-07-04 | 8.19 | 8.22 | 7.89 | 7.92 | -3.41% | 41,692 | 33,436,113 |
| 2024-07-03 | 8.31 | 8.35 | 8.17 | 8.2 | -1.44% | 27,421 | 22,621,304 |
| 2024-07-02 | 8.2 | 8.38 | 8.16 | 8.32 | +1.46% | 46,027 | 38,133,942 |
| 2024-07-01 | 8.06 | 8.2 | 7.96 | 8.2 | +1.11% | 42,080 | 34,082,288 |
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：