股票概览
8.02
+1.91%
+0.15
7.85
开盘价
8.05
最高价
7.82
最低价
252,760
成交量
数据更新至: 2024-07-31
技术指标
7.78
MA5 (5日均线)
7.79
MA10 (10日均线)
7.91
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 | 7.85 | 8.05 | 7.82 | 8.02 | +1.91% | 252,760 | 200,942,630 |
| 2024-07-30 | 7.75 | 7.92 | 7.67 | 7.87 | +1.29% | 179,342 | 140,039,255 |
| 2024-07-29 | 7.63 | 7.8 | 7.62 | 7.77 | +1.7% | 141,312 | 109,362,178 |
| 2024-07-26 | 7.57 | 7.64 | 7.48 | 7.64 | +0.53% | 144,077 | 109,144,861 |
| 2024-07-25 | 7.64 | 7.71 | 7.58 | 7.6 | -0.52% | 111,090 | 84,733,820 |
| 2024-07-24 | 7.57 | 7.74 | 7.54 | 7.64 | +0.79% | 163,410 | 125,033,149 |
| 2024-07-23 | 7.75 | 7.79 | 7.57 | 7.58 | -2.7% | 181,486 | 139,029,422 |
| 2024-07-22 | 7.95 | 7.96 | 7.72 | 7.79 | -2.5% | 287,914 | 224,207,522 |
| 2024-07-19 | 7.98 | 8.08 | 7.93 | 7.99 | -0.13% | 125,153 | 100,167,647 |
| 2024-07-18 | 8.02 | 8.06 | 7.9 | 8 | -0.87% | 171,675 | 137,153,208 |
| 2024-07-17 | 8.02 | 8.14 | 8.01 | 8.07 | 0% | 174,924 | 141,283,171 |
| 2024-07-16 | 8.13 | 8.18 | 8.01 | 8.07 | -0.86% | 166,070 | 133,986,420 |
| 2024-07-15 | 8 | 8.18 | 7.85 | 8.14 | +1.88% | 246,064 | 197,466,975 |
| 2024-07-12 | 7.99 | 8.17 | 7.97 | 7.99 | -0.13% | 221,552 | 178,349,944 |
| 2024-07-11 | 7.84 | 8.02 | 7.83 | 8 | +2.96% | 193,050 | 153,066,260 |
| 2024-07-10 | 7.97 | 8.02 | 7.75 | 7.77 | -3.12% | 229,850 | 180,797,591 |
| 2024-07-09 | 7.96 | 8.03 | 7.77 | 8.02 | +0.25% | 272,395 | 215,789,758 |
| 2024-07-08 | 7.97 | 8.02 | 7.84 | 8 | -0.37% | 210,053 | 166,942,233 |
| 2024-07-05 | 8.07 | 8.11 | 7.8 | 8.03 | -0.99% | 337,122 | 267,782,015 |
| 2024-07-04 | 8.13 | 8.24 | 8.09 | 8.11 | -0.37% | 214,599 | 174,910,538 |
| 2024-07-03 | 8.38 | 8.42 | 8.08 | 8.14 | -2.98% | 346,384 | 284,662,633 |
| 2024-07-02 | 8.46 | 8.49 | 8.31 | 8.39 | -1.41% | 256,029 | 214,453,368 |
| 2024-07-01 | 8.1 | 8.53 | 8.09 | 8.51 | +5.19% | 424,083 | 355,645,247 |
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：