股票概览
8.43
+3.69%
+0.3
8.27
开盘价
8.48
最高价
8.11
最低价
50,590
成交量
数据更新至: 2024-07-31
技术指标
8.14
MA5 (5日均线)
8.15
MA10 (10日均线)
8.15
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 | 8.27 | 8.48 | 8.11 | 8.43 | +3.69% | 50,590 | 42,181,816 |
| 2024-07-30 | 8.03 | 8.19 | 8.01 | 8.13 | +0.99% | 18,408 | 14,918,497 |
| 2024-07-29 | 8.07 | 8.16 | 7.97 | 8.05 | -0.25% | 19,951 | 16,069,625 |
| 2024-07-26 | 8.02 | 8.12 | 7.98 | 8.07 | +0.88% | 21,959 | 17,653,957 |
| 2024-07-25 | 7.87 | 8.05 | 7.83 | 8 | +1.14% | 23,044 | 18,339,298 |
| 2024-07-24 | 8.11 | 8.14 | 7.9 | 7.91 | -2.22% | 27,047 | 21,617,791 |
| 2024-07-23 | 8.23 | 8.3 | 8.07 | 8.09 | -1.58% | 23,693 | 19,414,123 |
| 2024-07-22 | 8.3 | 8.33 | 8.2 | 8.22 | -0.96% | 24,676 | 20,391,675 |
| 2024-07-19 | 8.27 | 8.33 | 8.15 | 8.3 | -0.48% | 21,691 | 17,895,367 |
| 2024-07-18 | 8.17 | 8.35 | 8.07 | 8.34 | +1.58% | 25,564 | 21,065,870 |
| 2024-07-17 | 8.15 | 8.27 | 8.11 | 8.21 | +0.74% | 21,932 | 17,984,649 |
| 2024-07-16 | 8.13 | 8.2 | 8.1 | 8.15 | -0.37% | 13,326 | 10,831,052 |
| 2024-07-15 | 8.35 | 8.35 | 8.15 | 8.18 | -1.45% | 16,439 | 13,476,896 |
| 2024-07-12 | 8.3 | 8.37 | 8.24 | 8.3 | 0% | 19,645 | 16,301,671 |
| 2024-07-11 | 8.11 | 8.38 | 8.11 | 8.3 | +3.49% | 30,918 | 25,473,076 |
| 2024-07-10 | 7.94 | 8.13 | 7.92 | 8.02 | -0.12% | 23,090 | 18,485,883 |
| 2024-07-09 | 8.04 | 8.1 | 7.83 | 8.03 | -0.12% | 34,271 | 27,313,517 |
| 2024-07-08 | 8.15 | 8.17 | 8.04 | 8.04 | -1.59% | 21,048 | 16,999,251 |
| 2024-07-05 | 8.01 | 8.21 | 8.01 | 8.17 | +1.36% | 30,177 | 24,533,986 |
| 2024-07-04 | 8.3 | 8.34 | 8.05 | 8.06 | -3.93% | 45,098 | 36,782,366 |
| 2024-07-03 | 8.25 | 8.54 | 8.22 | 8.39 | +1.7% | 56,584 | 47,653,544 |
| 2024-07-02 | 8.19 | 8.27 | 8.13 | 8.25 | +0.86% | 22,961 | 18,904,358 |
| 2024-07-01 | 8.1 | 8.19 | 8.03 | 8.18 | +0.86% | 22,574 | 18,337,076 |
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：