股票概览
8.06
+4.54%
+0.35
7.76
开盘价
8.07
最高价
7.7
最低价
129,721
成交量
数据更新至: 2024-07-31
技术指标
7.91
MA5 (5日均线)
8.12
MA10 (10日均线)
8.45
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 | 8.07 | 7.7 | 8.06 | +4.54% | 129,721 | 103,389,046 |
| 2024-07-30 | 7.83 | 7.84 | 7.68 | 7.71 | -1.78% | 84,080 | 64,978,240 |
| 2024-07-29 | 7.95 | 7.98 | 7.77 | 7.85 | -1.26% | 83,267 | 65,429,934 |
| 2024-07-26 | 7.93 | 8.1 | 7.9 | 7.95 | -0.13% | 85,749 | 68,320,097 |
| 2024-07-25 | 8.1 | 8.1 | 7.89 | 7.96 | -1.61% | 91,290 | 72,747,749 |
| 2024-07-24 | 8.25 | 8.25 | 8.03 | 8.09 | -0.86% | 91,915 | 74,673,503 |
| 2024-07-23 | 8.35 | 8.4 | 8.15 | 8.16 | -2.39% | 96,124 | 79,420,813 |
| 2024-07-22 | 8.46 | 8.47 | 8.19 | 8.36 | -1.76% | 130,243 | 108,369,000 |
| 2024-07-19 | 8.58 | 8.6 | 8.45 | 8.51 | -0.93% | 84,326 | 71,788,612 |
| 2024-07-18 | 8.5 | 8.67 | 8.33 | 8.59 | +0.94% | 100,545 | 85,532,167 |
| 2024-07-17 | 8.66 | 8.73 | 8.45 | 8.51 | -2.63% | 99,079 | 84,685,917 |
| 2024-07-16 | 8.66 | 8.85 | 8.57 | 8.74 | +2.1% | 140,986 | 122,626,154 |
| 2024-07-15 | 8.62 | 8.66 | 8.37 | 8.56 | +0.23% | 109,146 | 93,666,457 |
| 2024-07-12 | 8.75 | 8.85 | 8.5 | 8.54 | -2.51% | 107,201 | 92,579,508 |
| 2024-07-11 | 8.7 | 8.84 | 8.59 | 8.76 | +1.39% | 120,296 | 104,998,338 |
| 2024-07-10 | 9 | 9.04 | 8.49 | 8.64 | -4.95% | 189,949 | 164,561,369 |
| 2024-07-09 | 8.87 | 9.13 | 8.83 | 9.09 | +1.91% | 108,741 | 97,678,393 |
| 2024-07-08 | 9.05 | 9.08 | 8.84 | 8.92 | -1% | 105,916 | 94,774,198 |
| 2024-07-05 | 9.05 | 9.09 | 8.92 | 9.01 | -0.33% | 85,567 | 76,973,671 |
| 2024-07-04 | 9.19 | 9.3 | 9 | 9.04 | -1.53% | 86,480 | 78,886,956 |
| 2024-07-03 | 9.45 | 9.48 | 9.1 | 9.18 | -2.96% | 110,382 | 102,035,927 |
| 2024-07-02 | 9.6 | 9.7 | 9.23 | 9.46 | -1.46% | 155,228 | 146,333,555 |
| 2024-07-01 | 9.24 | 9.69 | 9.14 | 9.6 | +4.46% | 132,904 | 126,277,703 |
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：