股票概览
8.93
+9.98%
+0.81
8.19
开盘价
8.93
最高价
8.19
最低价
650,695
成交量
数据更新至: 2024-07-31
技术指标
8.14
MA5 (5日均线)
7.71
MA10 (10日均线)
7.38
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 | 8.19 | 8.93 | 8.19 | 8.93 | +9.98% | 650,695 | 566,662,812 |
| 2024-07-30 | 8.13 | 8.67 | 8.07 | 8.12 | -2.05% | 498,528 | 415,522,706 |
| 2024-07-29 | 7.75 | 8.4 | 7.68 | 8.29 | +5.74% | 436,950 | 348,788,827 |
| 2024-07-26 | 7.48 | 8.18 | 7.43 | 7.84 | +4.53% | 421,697 | 332,003,772 |
| 2024-07-25 | 7.28 | 7.67 | 7.24 | 7.5 | +1.63% | 262,611 | 196,575,182 |
| 2024-07-24 | 7.29 | 7.58 | 7.28 | 7.38 | +0.68% | 279,332 | 207,254,772 |
| 2024-07-23 | 7.28 | 7.65 | 7.26 | 7.33 | +0.27% | 341,684 | 255,180,229 |
| 2024-07-22 | 7.25 | 7.35 | 7.2 | 7.31 | +0.83% | 208,845 | 151,979,594 |
| 2024-07-19 | 7.06 | 7.3 | 7.02 | 7.25 | +1.83% | 295,168 | 212,838,331 |
| 2024-07-18 | 6.75 | 7.15 | 6.67 | 7.12 | +4.09% | 263,024 | 182,888,351 |
| 2024-07-17 | 6.87 | 7.03 | 6.84 | 6.84 | -0.58% | 151,731 | 105,168,942 |
| 2024-07-16 | 6.95 | 6.95 | 6.78 | 6.88 | -0.72% | 144,541 | 99,040,418 |
| 2024-07-15 | 7.22 | 7.22 | 6.87 | 6.93 | -3.62% | 202,922 | 141,624,301 |
| 2024-07-12 | 7.18 | 7.42 | 7.14 | 7.19 | -0.42% | 227,074 | 165,032,375 |
| 2024-07-11 | 7.31 | 7.31 | 7.11 | 7.22 | +1.69% | 224,469 | 161,566,169 |
| 2024-07-10 | 7.09 | 7.34 | 7.04 | 7.1 | +0.85% | 317,523 | 229,174,846 |
| 2024-07-09 | 6.47 | 7.16 | 6.47 | 7.04 | +5.39% | 319,599 | 220,900,432 |
| 2024-07-08 | 7.36 | 7.45 | 6.68 | 6.68 | -9.97% | 393,808 | 276,978,041 |
| 2024-07-05 | 7.19 | 7.43 | 7.16 | 7.42 | +2.2% | 344,621 | 252,630,740 |
| 2024-07-04 | 7.23 | 7.44 | 7.1 | 7.26 | -0.27% | 315,775 | 228,895,216 |
| 2024-07-03 | 7.04 | 7.33 | 6.93 | 7.28 | +3.26% | 420,336 | 302,259,807 |
| 2024-07-02 | 6.85 | 7.12 | 6.85 | 7.05 | +2.03% | 296,247 | 207,706,297 |
| 2024-07-01 | 6.89 | 7.09 | 6.69 | 6.91 | -0.72% | 261,551 | 180,196,592 |
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：