股票概览
8.12
+5.59%
+0.43
7.71
开盘价
8.13
最高价
7.66
最低价
204,082
成交量
数据更新至: 2024-07-31
技术指标
7.75
MA5 (5日均线)
7.95
MA10 (10日均线)
8.53
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 | 7.71 | 8.13 | 7.66 | 8.12 | +5.59% | 204,082 | 162,151,412 |
| 2024-07-30 | 7.69 | 7.7 | 7.55 | 7.69 | -0.13% | 95,521 | 72,971,875 |
| 2024-07-29 | 7.69 | 7.79 | 7.65 | 7.7 | +0.39% | 122,770 | 94,695,561 |
| 2024-07-26 | 7.59 | 7.83 | 7.55 | 7.67 | +1.59% | 170,367 | 131,156,955 |
| 2024-07-25 | 7.6 | 7.66 | 7.46 | 7.55 | -1.82% | 159,809 | 120,698,294 |
| 2024-07-24 | 7.78 | 7.82 | 7.6 | 7.69 | -1.28% | 248,526 | 191,744,769 |
| 2024-07-23 | 8.27 | 8.32 | 7.79 | 7.79 | -5.69% | 262,765 | 208,860,738 |
| 2024-07-22 | 8.28 | 8.36 | 8.22 | 8.26 | -1.2% | 142,938 | 118,360,297 |
| 2024-07-19 | 8.51 | 8.51 | 8.18 | 8.36 | -3.58% | 210,117 | 175,688,999 |
| 2024-07-18 | 8.52 | 8.67 | 8.34 | 8.67 | +0.35% | 228,827 | 194,608,714 |
| 2024-07-17 | 9.04 | 9.38 | 8.61 | 8.64 | -1.71% | 407,088 | 364,860,779 |
| 2024-07-16 | 8.8 | 8.95 | 8.73 | 8.79 | -0.57% | 143,055 | 125,995,547 |
| 2024-07-15 | 8.76 | 8.95 | 8.56 | 8.84 | +0.34% | 194,914 | 171,171,721 |
| 2024-07-12 | 9.22 | 9.29 | 8.63 | 8.81 | -4.13% | 335,143 | 297,011,762 |
| 2024-07-11 | 8.81 | 9.26 | 8.53 | 9.19 | +5.75% | 337,465 | 304,446,630 |
| 2024-07-10 | 9.64 | 9.67 | 8.69 | 8.69 | -10.04% | 362,279 | 329,811,328 |
| 2024-07-09 | 9.5 | 9.72 | 9.21 | 9.66 | +0.94% | 197,820 | 187,988,519 |
| 2024-07-08 | 9.8 | 9.98 | 9.53 | 9.57 | -1.95% | 139,210 | 135,277,855 |
| 2024-07-05 | 9.2 | 9.85 | 9.11 | 9.76 | +6.09% | 188,025 | 180,137,772 |
| 2024-07-04 | 9.45 | 9.55 | 9.14 | 9.2 | -1.39% | 111,074 | 103,742,555 |
| 2024-07-03 | 9.5 | 9.56 | 9.23 | 9.33 | -2% | 108,950 | 102,155,406 |
| 2024-07-02 | 9.61 | 9.68 | 9.42 | 9.52 | -1.45% | 76,570 | 73,009,466 |
| 2024-07-01 | 9.46 | 9.76 | 9.44 | 9.66 | +2.33% | 104,431 | 100,122,845 |
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：