股票概览
8.18
+1.49%
+0.12
7.94
开盘价
8.2
最高价
7.91
最低价
294,230
成交量
数据更新至: 2024-07-31
技术指标
7.88
MA5 (5日均线)
7.83
MA10 (10日均线)
7.80
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 | 7.94 | 8.2 | 7.91 | 8.18 | +1.49% | 294,230 | 239,380,096 |
| 2024-07-30 | 7.81 | 8.3 | 7.75 | 8.06 | +2.54% | 297,989 | 239,119,667 |
| 2024-07-29 | 7.78 | 7.95 | 7.71 | 7.86 | +1.29% | 176,255 | 138,219,834 |
| 2024-07-26 | 7.53 | 7.79 | 7.53 | 7.76 | +2.78% | 168,384 | 129,861,354 |
| 2024-07-25 | 7.48 | 7.65 | 7.44 | 7.55 | 0% | 117,799 | 88,948,057 |
| 2024-07-24 | 7.52 | 7.8 | 7.52 | 7.55 | -0.92% | 147,991 | 113,150,952 |
| 2024-07-23 | 7.78 | 7.88 | 7.62 | 7.62 | -1.68% | 167,852 | 130,451,119 |
| 2024-07-22 | 7.68 | 7.88 | 7.62 | 7.75 | -1.4% | 152,369 | 117,881,069 |
| 2024-07-19 | 8.08 | 8.08 | 7.83 | 7.86 | -3.08% | 241,421 | 190,891,951 |
| 2024-07-18 | 8.01 | 8.16 | 7.97 | 8.11 | -1.82% | 280,124 | 226,189,706 |
| 2024-07-17 | 7.85 | 8.55 | 7.72 | 8.26 | +5.36% | 491,044 | 402,262,045 |
| 2024-07-16 | 7.81 | 7.9 | 7.73 | 7.84 | -1.75% | 196,642 | 153,410,507 |
| 2024-07-15 | 7.75 | 8.27 | 7.64 | 7.98 | +3.37% | 275,115 | 219,056,327 |
| 2024-07-12 | 7.7 | 7.85 | 7.69 | 7.72 | +0.26% | 116,678 | 90,586,239 |
| 2024-07-11 | 7.6 | 7.77 | 7.54 | 7.7 | +3.36% | 153,881 | 117,900,485 |
| 2024-07-10 | 7.57 | 7.59 | 7.41 | 7.45 | -1.72% | 100,592 | 75,545,354 |
| 2024-07-09 | 7.53 | 7.6 | 7.26 | 7.58 | +0.4% | 167,039 | 124,344,262 |
| 2024-07-08 | 7.85 | 7.86 | 7.5 | 7.55 | -3.82% | 135,865 | 103,476,290 |
| 2024-07-05 | 7.82 | 7.9 | 7.63 | 7.85 | +0.38% | 93,212 | 72,817,973 |
| 2024-07-04 | 8.2 | 8.23 | 7.8 | 7.82 | -4.28% | 160,274 | 127,132,643 |
| 2024-07-03 | 8.14 | 8.29 | 8.08 | 8.17 | +0.37% | 138,565 | 113,518,476 |
| 2024-07-02 | 8.13 | 8.27 | 8.06 | 8.14 | +0.12% | 122,347 | 100,016,705 |
| 2024-07-01 | 8.05 | 8.13 | 7.97 | 8.13 | +0.62% | 111,710 | 89,991,765 |
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：