股票概览
8.01
+2.56%
+0.2
7.8
开盘价
8.03
最高价
7.72
最低价
48,841
成交量
数据更新至: 2024-07-31
技术指标
7.76
MA5 (5日均线)
7.73
MA10 (10日均线)
7.75
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 | 7.8 | 8.03 | 7.72 | 8.01 | +2.56% | 48,841 | 38,847,867 |
| 2024-07-30 | 7.74 | 7.87 | 7.71 | 7.81 | +1.03% | 29,981 | 23,307,216 |
| 2024-07-29 | 7.67 | 7.76 | 7.63 | 7.73 | +0.39% | 18,655 | 14,383,382 |
| 2024-07-26 | 7.54 | 7.7 | 7.54 | 7.7 | +1.99% | 23,415 | 17,898,242 |
| 2024-07-25 | 7.52 | 7.66 | 7.45 | 7.55 | +0.13% | 20,065 | 15,121,194 |
| 2024-07-24 | 7.6 | 7.7 | 7.54 | 7.54 | -1.44% | 21,865 | 16,599,980 |
| 2024-07-23 | 7.71 | 7.8 | 7.64 | 7.65 | -0.78% | 22,148 | 17,096,671 |
| 2024-07-22 | 7.77 | 7.77 | 7.62 | 7.71 | -0.52% | 15,010 | 11,542,526 |
| 2024-07-19 | 7.76 | 7.8 | 7.72 | 7.75 | -0.77% | 19,675 | 15,266,952 |
| 2024-07-18 | 7.75 | 7.82 | 7.65 | 7.81 | -0.64% | 27,756 | 21,485,428 |
| 2024-07-17 | 7.79 | 7.95 | 7.74 | 7.86 | +0.77% | 34,831 | 27,397,961 |
| 2024-07-16 | 7.81 | 7.85 | 7.73 | 7.8 | -0.13% | 21,371 | 16,626,660 |
| 2024-07-15 | 7.93 | 7.99 | 7.77 | 7.81 | -2.01% | 26,445 | 20,778,345 |
| 2024-07-12 | 7.89 | 8.02 | 7.83 | 7.97 | +1.01% | 40,140 | 31,917,425 |
| 2024-07-11 | 7.72 | 8.1 | 7.69 | 7.89 | +4.37% | 50,786 | 40,050,432 |
| 2024-07-10 | 7.62 | 7.67 | 7.52 | 7.56 | -1.56% | 21,205 | 16,101,984 |
| 2024-07-09 | 7.65 | 7.73 | 7.45 | 7.68 | +0.26% | 33,570 | 25,516,383 |
| 2024-07-08 | 7.88 | 7.9 | 7.63 | 7.66 | -2.3% | 24,640 | 18,936,182 |
| 2024-07-05 | 7.56 | 7.85 | 7.49 | 7.84 | +1.95% | 40,420 | 31,247,730 |
| 2024-07-04 | 7.95 | 7.99 | 7.67 | 7.69 | -5.76% | 75,313 | 58,829,277 |
| 2024-07-03 | 7.92 | 8.44 | 7.9 | 8.16 | +3.42% | 107,308 | 88,415,320 |
| 2024-07-02 | 7.77 | 7.95 | 7.72 | 7.89 | +1.94% | 27,789 | 21,881,312 |
| 2024-07-01 | 7.63 | 7.75 | 7.56 | 7.74 | +1.71% | 23,510 | 18,000,119 |
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：