股票概览
8.54
+3.02%
+0.25
8.3
开盘价
8.6
最高价
8.23
最低价
20,613
成交量
数据更新至: 2024-07-31
技术指标
8.19
MA5 (5日均线)
8.02
MA10 (10日均线)
8.18
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 | 8.3 | 8.6 | 8.23 | 8.54 | +3.02% | 20,613 | 17,349,264 |
| 2024-07-30 | 8.38 | 8.49 | 8.21 | 8.29 | +0.97% | 19,665 | 16,363,821 |
| 2024-07-29 | 8.1 | 8.25 | 8.05 | 8.21 | +1.86% | 12,595 | 10,272,896 |
| 2024-07-26 | 7.86 | 8.1 | 7.86 | 8.06 | +2.41% | 12,617 | 10,102,477 |
| 2024-07-25 | 7.78 | 7.98 | 7.67 | 7.87 | +0.77% | 14,712 | 11,506,356 |
| 2024-07-24 | 7.89 | 7.96 | 7.71 | 7.81 | -1.39% | 10,861 | 8,486,033 |
| 2024-07-23 | 7.92 | 8.15 | 7.9 | 7.92 | -0.13% | 12,393 | 9,961,741 |
| 2024-07-22 | 7.87 | 7.97 | 7.79 | 7.93 | +1.02% | 8,847 | 6,981,947 |
| 2024-07-19 | 7.72 | 7.95 | 7.64 | 7.85 | +1.16% | 7,942 | 6,209,235 |
| 2024-07-18 | 7.99 | 8 | 7.6 | 7.76 | -2.76% | 15,490 | 11,967,788 |
| 2024-07-17 | 8.03 | 8.14 | 7.95 | 7.98 | -0.75% | 10,113 | 8,098,400 |
| 2024-07-16 | 8.07 | 8.1 | 7.98 | 8.04 | -0.25% | 8,210 | 6,593,417 |
| 2024-07-15 | 8.35 | 8.4 | 8.03 | 8.06 | -4.84% | 10,873 | 8,824,040 |
| 2024-07-12 | 8.51 | 8.65 | 8.4 | 8.47 | -0.59% | 10,310 | 8,781,142 |
| 2024-07-11 | 8.18 | 8.54 | 8.18 | 8.52 | +5.58% | 16,601 | 13,924,549 |
| 2024-07-10 | 8.41 | 8.42 | 8.01 | 8.07 | -5.06% | 16,717 | 13,623,962 |
| 2024-07-09 | 8.39 | 8.54 | 8.2 | 8.5 | +1.43% | 13,982 | 11,703,030 |
| 2024-07-08 | 8.76 | 8.8 | 8.33 | 8.38 | -5.1% | 14,556 | 12,338,377 |
| 2024-07-05 | 8.49 | 8.86 | 8.37 | 8.83 | +3.27% | 12,124 | 10,519,285 |
| 2024-07-04 | 8.78 | 8.88 | 8.44 | 8.55 | -2.84% | 11,861 | 10,230,887 |
| 2024-07-03 | 9.02 | 9.02 | 8.77 | 8.8 | -2% | 11,957 | 10,588,642 |
| 2024-07-02 | 8.73 | 9.05 | 8.67 | 8.98 | +2.51% | 16,609 | 14,787,339 |
| 2024-07-01 | 8.55 | 8.77 | 8.31 | 8.76 | +3.06% | 25,578 | 21,844,343 |
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：