股票概览
8.09
+1.51%
+0.12
7.96
开盘价
8.15
最高价
7.9
最低价
1,066,801
成交量
数据更新至: 2024-07-31
技术指标
7.84
MA5 (5日均线)
7.66
MA10 (10日均线)
7.49
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 | 7.96 | 8.15 | 7.9 | 8.09 | +1.51% | 1,066,801 | 858,447,508 |
| 2024-07-30 | 7.94 | 8.04 | 7.81 | 7.97 | +0.13% | 664,770 | 528,578,909 |
| 2024-07-29 | 7.85 | 8.05 | 7.78 | 7.96 | +2.71% | 858,177 | 682,997,433 |
| 2024-07-26 | 7.43 | 7.82 | 7.4 | 7.75 | +4.31% | 685,880 | 526,059,722 |
| 2024-07-25 | 7.35 | 7.5 | 7.29 | 7.43 | +0.27% | 273,574 | 202,370,870 |
| 2024-07-24 | 7.4 | 7.63 | 7.37 | 7.41 | +0.14% | 504,747 | 378,869,988 |
| 2024-07-23 | 7.58 | 7.66 | 7.39 | 7.4 | -2.76% | 338,656 | 254,784,710 |
| 2024-07-22 | 7.53 | 7.68 | 7.5 | 7.61 | +1.06% | 378,298 | 287,729,350 |
| 2024-07-19 | 7.43 | 7.56 | 7.41 | 7.53 | +0.67% | 372,294 | 279,537,079 |
| 2024-07-18 | 7.44 | 7.53 | 7.2 | 7.48 | -0.27% | 467,029 | 344,316,375 |
| 2024-07-17 | 7.56 | 7.61 | 7.4 | 7.5 | -0.79% | 467,838 | 350,029,530 |
| 2024-07-16 | 7.22 | 7.63 | 7.17 | 7.56 | +3.85% | 589,927 | 436,062,976 |
| 2024-07-15 | 7.22 | 7.29 | 7.14 | 7.28 | +0.69% | 296,573 | 213,839,183 |
| 2024-07-12 | 7.36 | 7.4 | 7.19 | 7.23 | -2.3% | 265,538 | 192,799,491 |
| 2024-07-11 | 7.32 | 7.4 | 7.26 | 7.4 | +2.78% | 352,052 | 258,529,669 |
| 2024-07-10 | 7.2 | 7.33 | 7.18 | 7.2 | -0.69% | 315,150 | 228,821,895 |
| 2024-07-09 | 7.1 | 7.26 | 6.96 | 7.25 | +1.68% | 457,086 | 325,929,117 |
| 2024-07-08 | 7.26 | 7.27 | 7.09 | 7.13 | -2.19% | 290,003 | 208,385,879 |
| 2024-07-05 | 7.32 | 7.34 | 7.16 | 7.29 | -0.41% | 386,888 | 280,613,379 |
| 2024-07-04 | 7.62 | 7.66 | 7.31 | 7.32 | -3.68% | 473,109 | 352,772,435 |
| 2024-07-03 | 7.73 | 7.75 | 7.58 | 7.6 | -1.68% | 333,851 | 255,128,075 |
| 2024-07-02 | 7.81 | 7.89 | 7.7 | 7.73 | -1.28% | 387,692 | 302,337,185 |
| 2024-07-01 | 7.76 | 7.84 | 7.72 | 7.83 | +0.77% | 358,317 | 279,026,980 |
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：