股票概览
8.2
+3.27%
+0.26
8.02
开盘价
8.21
最高价
7.93
最低价
18,937
成交量
数据更新至: 2024-07-31
技术指标
7.94
MA5 (5日均线)
7.90
MA10 (10日均线)
7.96
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 | 8.02 | 8.21 | 7.93 | 8.2 | +3.27% | 18,937 | 15,362,277 |
| 2024-07-30 | 7.89 | 8.02 | 7.81 | 7.94 | +0.38% | 18,051 | 14,327,473 |
| 2024-07-29 | 7.88 | 8.05 | 7.81 | 7.91 | +0.38% | 15,452 | 12,214,855 |
| 2024-07-26 | 7.83 | 7.95 | 7.82 | 7.88 | +1.68% | 20,449 | 16,122,467 |
| 2024-07-25 | 7.62 | 7.82 | 7.58 | 7.75 | +1.17% | 14,495 | 11,186,377 |
| 2024-07-24 | 7.8 | 7.83 | 7.65 | 7.66 | -2.05% | 14,433 | 11,149,003 |
| 2024-07-23 | 7.92 | 8.05 | 7.81 | 7.82 | -1.64% | 10,284 | 8,164,901 |
| 2024-07-22 | 7.95 | 8.01 | 7.86 | 7.95 | +0.13% | 9,527 | 7,578,294 |
| 2024-07-19 | 7.89 | 8.03 | 7.79 | 7.94 | +0.51% | 14,676 | 11,652,184 |
| 2024-07-18 | 7.9 | 7.92 | 7.71 | 7.9 | 0% | 16,618 | 12,962,399 |
| 2024-07-17 | 8.04 | 8.07 | 7.89 | 7.9 | -2.47% | 15,256 | 12,112,397 |
| 2024-07-16 | 8.1 | 8.2 | 8.05 | 8.1 | -0.98% | 13,364 | 10,837,112 |
| 2024-07-15 | 8.19 | 8.3 | 8.09 | 8.18 | -0.73% | 20,451 | 16,721,110 |
| 2024-07-12 | 8.19 | 8.32 | 8.15 | 8.24 | +0.49% | 11,802 | 9,724,264 |
| 2024-07-11 | 8.04 | 8.2 | 8.03 | 8.2 | +3.4% | 19,506 | 15,894,878 |
| 2024-07-10 | 7.92 | 8.04 | 7.86 | 7.93 | +0.13% | 17,782 | 14,157,668 |
| 2024-07-09 | 7.73 | 7.93 | 7.62 | 7.92 | +2.33% | 26,453 | 20,614,037 |
| 2024-07-08 | 7.9 | 7.95 | 7.71 | 7.74 | -3.25% | 28,069 | 21,901,239 |
| 2024-07-05 | 7.88 | 8.35 | 7.79 | 8 | +0.76% | 38,391 | 30,938,924 |
| 2024-07-04 | 8.09 | 8.2 | 7.88 | 7.94 | -1.61% | 27,590 | 22,152,709 |
| 2024-07-03 | 8.23 | 8.4 | 8.06 | 8.07 | -2.54% | 38,700 | 31,641,896 |
| 2024-07-02 | 8.36 | 8.44 | 8.21 | 8.28 | -0.84% | 29,990 | 24,900,979 |
| 2024-07-01 | 8.36 | 8.4 | 8.21 | 8.35 | -0.12% | 14,025 | 11,644,385 |
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：