股票概览
8.09
+2.53%
+0.2
7.87
开盘价
8.15
最高价
7.84
最低价
151,118
成交量
数据更新至: 2024-07-31
技术指标
7.93
MA5 (5日均线)
7.86
MA10 (10日均线)
8.03
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 | 7.87 | 8.15 | 7.84 | 8.09 | +2.53% | 151,118 | 122,078,701 |
| 2024-07-30 | 7.83 | 7.95 | 7.72 | 7.89 | -0.13% | 64,193 | 50,357,331 |
| 2024-07-29 | 7.85 | 7.92 | 7.78 | 7.9 | +0.38% | 65,403 | 51,458,558 |
| 2024-07-26 | 7.85 | 7.9 | 7.78 | 7.87 | -0.13% | 67,254 | 52,731,860 |
| 2024-07-25 | 7.71 | 7.92 | 7.65 | 7.88 | +1.03% | 83,885 | 65,584,804 |
| 2024-07-24 | 7.55 | 7.89 | 7.55 | 7.8 | +2.09% | 112,055 | 86,880,253 |
| 2024-07-23 | 7.77 | 7.82 | 7.63 | 7.64 | -2.3% | 99,840 | 76,676,686 |
| 2024-07-22 | 7.83 | 7.87 | 7.7 | 7.82 | +0.26% | 78,768 | 61,404,210 |
| 2024-07-19 | 7.82 | 8.02 | 7.78 | 7.8 | -1.14% | 105,451 | 83,024,654 |
| 2024-07-18 | 7.72 | 7.96 | 7.62 | 7.89 | +1.68% | 141,174 | 110,418,637 |
| 2024-07-17 | 7.93 | 7.98 | 7.74 | 7.76 | -2.39% | 132,541 | 103,955,628 |
| 2024-07-16 | 8.14 | 8.17 | 7.91 | 7.95 | -2.93% | 148,194 | 118,263,348 |
| 2024-07-15 | 8.08 | 8.34 | 7.96 | 8.19 | +1.36% | 130,372 | 106,426,462 |
| 2024-07-12 | 8.11 | 8.2 | 8.04 | 8.08 | -0.49% | 80,009 | 64,866,375 |
| 2024-07-11 | 8.4 | 8.42 | 8.05 | 8.12 | -1.69% | 196,990 | 160,185,674 |
| 2024-07-10 | 8.56 | 8.59 | 8.23 | 8.26 | -3.84% | 155,839 | 130,768,733 |
| 2024-07-09 | 8.32 | 8.6 | 8.28 | 8.59 | +2.63% | 174,857 | 147,958,544 |
| 2024-07-08 | 8.43 | 8.52 | 8.3 | 8.37 | -0.71% | 165,108 | 138,637,005 |
| 2024-07-05 | 8.18 | 8.45 | 8.14 | 8.43 | +2.68% | 170,520 | 142,597,816 |
| 2024-07-04 | 8.2 | 8.29 | 8.17 | 8.21 | -0.24% | 81,864 | 67,459,299 |
| 2024-07-03 | 8.3 | 8.39 | 8.2 | 8.23 | -0.84% | 91,539 | 75,750,836 |
| 2024-07-02 | 8.29 | 8.41 | 8.26 | 8.3 | -0.36% | 92,935 | 77,248,402 |
| 2024-07-01 | 8.1 | 8.34 | 7.99 | 8.33 | +3.35% | 153,884 | 126,315,022 |
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：