股票概览
8.44
+3.81%
+0.31
8.17
开盘价
8.45
最高价
8.13
最低价
59,892
成交量
数据更新至: 2024-07-31
技术指标
8.12
MA5 (5日均线)
8.03
MA10 (10日均线)
7.98
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 | 8.17 | 8.45 | 8.13 | 8.44 | +3.81% | 59,892 | 49,917,148 |
| 2024-07-30 | 8.1 | 8.16 | 8.06 | 8.13 | +0.49% | 25,870 | 20,999,890 |
| 2024-07-29 | 8.13 | 8.15 | 7.99 | 8.09 | +0.12% | 26,134 | 21,116,183 |
| 2024-07-26 | 7.89 | 8.13 | 7.89 | 8.08 | +2.93% | 42,734 | 34,402,859 |
| 2024-07-25 | 7.77 | 7.93 | 7.64 | 7.85 | +0.77% | 28,762 | 22,422,727 |
| 2024-07-24 | 7.86 | 7.95 | 7.78 | 7.79 | -1.77% | 24,819 | 19,453,399 |
| 2024-07-23 | 8.08 | 8.15 | 7.91 | 7.93 | -1.49% | 30,664 | 24,634,281 |
| 2024-07-22 | 8 | 8.09 | 7.98 | 8.05 | +0.25% | 22,362 | 17,973,297 |
| 2024-07-19 | 7.85 | 8.14 | 7.85 | 8.03 | +1.52% | 38,875 | 31,063,580 |
| 2024-07-18 | 7.9 | 7.98 | 7.75 | 7.91 | -0.63% | 30,443 | 23,888,126 |
| 2024-07-17 | 7.95 | 8.05 | 7.94 | 7.96 | -0.25% | 24,466 | 19,537,752 |
| 2024-07-16 | 8 | 8.11 | 7.96 | 7.98 | -1.12% | 28,408 | 22,718,991 |
| 2024-07-15 | 8.22 | 8.22 | 8.03 | 8.07 | -0.62% | 36,492 | 29,537,148 |
| 2024-07-12 | 8.21 | 8.38 | 8.05 | 8.12 | +0.12% | 55,006 | 45,028,239 |
| 2024-07-11 | 7.88 | 8.17 | 7.86 | 8.11 | +4.65% | 55,594 | 44,596,749 |
| 2024-07-10 | 7.97 | 7.97 | 7.66 | 7.75 | -0.64% | 33,945 | 26,506,509 |
| 2024-07-09 | 7.77 | 7.8 | 7.5 | 7.8 | +1.43% | 37,582 | 28,917,530 |
| 2024-07-08 | 7.95 | 8.04 | 7.68 | 7.69 | -3.15% | 33,140 | 25,759,407 |
| 2024-07-05 | 7.8 | 7.99 | 7.74 | 7.94 | +0.76% | 28,627 | 22,598,188 |
| 2024-07-04 | 8.15 | 8.2 | 7.87 | 7.88 | -3.43% | 38,914 | 31,036,718 |
| 2024-07-03 | 8.21 | 8.26 | 8.09 | 8.16 | -0.61% | 29,721 | 24,296,790 |
| 2024-07-02 | 8.21 | 8.35 | 8.15 | 8.21 | +0.12% | 40,814 | 33,614,058 |
| 2024-07-01 | 8.05 | 8.24 | 8.03 | 8.2 | +1.61% | 40,380 | 32,900,613 |
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：