股票概览
8.24
+3.52%
+0.28
8.16
开盘价
8.34
最高价
8.1
最低价
455,191
成交量
数据更新至: 2024-07-31
技术指标
8.02
MA5 (5日均线)
7.96
MA10 (10日均线)
7.82
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 | 8.16 | 8.34 | 8.1 | 8.24 | +3.52% | 455,191 | 374,085,191 |
| 2024-07-30 | 8.04 | 8.06 | 7.93 | 7.96 | -1.49% | 154,669 | 123,554,595 |
| 2024-07-29 | 8 | 8.17 | 7.99 | 8.08 | +1% | 230,770 | 186,761,668 |
| 2024-07-26 | 7.87 | 8.04 | 7.87 | 8 | +2.43% | 161,210 | 128,662,364 |
| 2024-07-25 | 7.67 | 7.83 | 7.63 | 7.81 | +1.3% | 143,672 | 111,650,517 |
| 2024-07-24 | 7.8 | 7.85 | 7.7 | 7.71 | -2.03% | 142,407 | 110,409,906 |
| 2024-07-23 | 7.98 | 8.05 | 7.86 | 7.87 | -1.25% | 151,579 | 120,989,020 |
| 2024-07-22 | 7.98 | 8.05 | 7.93 | 7.97 | +0.13% | 167,931 | 134,402,617 |
| 2024-07-19 | 7.97 | 8.03 | 7.91 | 7.96 | -0.13% | 153,833 | 122,685,316 |
| 2024-07-18 | 7.97 | 8.02 | 7.88 | 7.97 | -0.38% | 169,093 | 134,601,488 |
| 2024-07-17 | 8.04 | 8.08 | 7.94 | 8 | +0.25% | 246,682 | 197,767,837 |
| 2024-07-16 | 7.79 | 7.99 | 7.78 | 7.98 | +1.92% | 223,052 | 176,831,247 |
| 2024-07-15 | 7.82 | 7.96 | 7.79 | 7.83 | -0.13% | 160,427 | 126,116,100 |
| 2024-07-12 | 7.75 | 7.87 | 7.7 | 7.84 | +0.77% | 203,771 | 158,806,221 |
| 2024-07-11 | 7.7 | 8 | 7.7 | 7.78 | +2.77% | 293,778 | 230,147,805 |
| 2024-07-10 | 7.34 | 7.6 | 7.3 | 7.57 | +2.71% | 244,619 | 184,260,967 |
| 2024-07-09 | 7.21 | 7.38 | 7.09 | 7.37 | +1.94% | 256,303 | 185,333,934 |
| 2024-07-08 | 7.47 | 7.47 | 7.21 | 7.23 | -3.47% | 220,208 | 160,695,797 |
| 2024-07-05 | 7.64 | 7.64 | 7.42 | 7.49 | -1.96% | 205,317 | 153,556,214 |
| 2024-07-04 | 7.78 | 7.81 | 7.64 | 7.64 | -1.55% | 119,576 | 91,987,305 |
| 2024-07-03 | 7.76 | 7.83 | 7.73 | 7.76 | -0.26% | 74,338 | 57,724,204 |
| 2024-07-02 | 7.79 | 7.87 | 7.77 | 7.78 | -0.26% | 104,625 | 81,841,611 |
| 2024-07-01 | 7.73 | 7.84 | 7.66 | 7.8 | +0.78% | 132,655 | 102,804,214 |
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：