股票概览
8.16
+5.02%
+0.39
7.76
开盘价
8.18
最高价
7.72
最低价
233,314
成交量
数据更新至: 2024-07-31
技术指标
7.83
MA5 (5日均线)
7.86
MA10 (10日均线)
7.88
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 | 7.76 | 8.18 | 7.72 | 8.16 | +5.02% | 233,314 | 187,118,433 |
| 2024-07-30 | 7.72 | 7.81 | 7.69 | 7.77 | +0.78% | 74,378 | 57,555,041 |
| 2024-07-29 | 7.79 | 7.79 | 7.66 | 7.71 | -1.03% | 88,158 | 67,994,153 |
| 2024-07-26 | 7.78 | 7.8 | 7.65 | 7.79 | +0.65% | 80,113 | 62,126,695 |
| 2024-07-25 | 7.65 | 7.8 | 7.63 | 7.74 | +1.31% | 105,678 | 81,741,842 |
| 2024-07-24 | 7.74 | 7.85 | 7.62 | 7.64 | -1.67% | 117,872 | 90,896,648 |
| 2024-07-23 | 8.12 | 8.13 | 7.76 | 7.77 | -4.31% | 223,670 | 176,997,063 |
| 2024-07-22 | 8.01 | 8.14 | 7.95 | 8.12 | +1.37% | 137,579 | 110,967,652 |
| 2024-07-19 | 7.92 | 8.06 | 7.85 | 8.01 | +1.39% | 129,646 | 103,395,131 |
| 2024-07-18 | 7.73 | 7.9 | 7.66 | 7.9 | +1.94% | 159,237 | 124,402,999 |
| 2024-07-17 | 7.74 | 7.76 | 7.62 | 7.75 | +0.65% | 148,586 | 114,470,792 |
| 2024-07-16 | 7.73 | 7.74 | 7.64 | 7.7 | -0.13% | 86,806 | 66,741,364 |
| 2024-07-15 | 7.7 | 7.75 | 7.55 | 7.71 | 0% | 168,190 | 129,013,257 |
| 2024-07-12 | 7.59 | 7.8 | 7.57 | 7.71 | +0.92% | 317,464 | 243,523,030 |
| 2024-07-11 | 7.36 | 7.83 | 7.36 | 7.64 | -4.98% | 620,784 | 470,392,499 |
| 2024-07-10 | 8.09 | 8.2 | 8.02 | 8.04 | -1.23% | 146,956 | 119,020,593 |
| 2024-07-09 | 8.12 | 8.17 | 7.99 | 8.14 | +0.99% | 168,021 | 135,990,003 |
| 2024-07-08 | 8.29 | 8.4 | 8.03 | 8.06 | -2.07% | 119,226 | 97,041,327 |
| 2024-07-05 | 7.98 | 8.27 | 7.95 | 8.23 | +3.13% | 161,391 | 131,214,495 |
| 2024-07-04 | 8.23 | 8.28 | 7.95 | 7.98 | -3.39% | 200,317 | 161,610,948 |
| 2024-07-03 | 8.39 | 8.41 | 8.22 | 8.26 | -1.55% | 132,056 | 109,498,297 |
| 2024-07-02 | 8.48 | 8.49 | 8.37 | 8.39 | -1.06% | 112,120 | 94,212,245 |
| 2024-07-01 | 8.39 | 8.57 | 8.3 | 8.48 | +1.31% | 149,296 | 126,149,030 |
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：