股票概览
8.07
+2.28%
+0.18
7.92
开盘价
8.08
最高价
7.84
最低价
23,081
成交量
数据更新至: 2024-07-31
技术指标
7.85
MA5 (5日均线)
7.81
MA10 (10日均线)
7.94
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 | 7.92 | 8.08 | 7.84 | 8.07 | +2.28% | 23,081 | 18,490,965 |
| 2024-07-30 | 7.82 | 7.92 | 7.75 | 7.89 | +1.02% | 14,685 | 11,541,671 |
| 2024-07-29 | 7.79 | 7.88 | 7.76 | 7.81 | -0.13% | 16,004 | 12,521,776 |
| 2024-07-26 | 7.63 | 7.83 | 7.62 | 7.82 | +2.36% | 16,914 | 13,144,061 |
| 2024-07-25 | 7.59 | 7.72 | 7.46 | 7.64 | +0.66% | 23,501 | 17,846,622 |
| 2024-07-24 | 7.72 | 7.72 | 7.58 | 7.59 | -1.68% | 19,116 | 14,583,845 |
| 2024-07-23 | 7.88 | 7.98 | 7.69 | 7.72 | -1.78% | 20,536 | 16,118,489 |
| 2024-07-22 | 7.92 | 7.95 | 7.78 | 7.86 | +0.13% | 14,547 | 11,419,066 |
| 2024-07-19 | 7.83 | 7.93 | 7.71 | 7.85 | +0.26% | 14,725 | 11,526,727 |
| 2024-07-18 | 7.84 | 7.84 | 7.59 | 7.83 | -0.51% | 20,743 | 16,008,053 |
| 2024-07-17 | 8.01 | 8.03 | 7.8 | 7.87 | -1.75% | 15,380 | 12,114,082 |
| 2024-07-16 | 8.05 | 8.07 | 7.92 | 8.01 | -0.37% | 15,703 | 12,533,110 |
| 2024-07-15 | 8.21 | 8.24 | 8 | 8.04 | -2.55% | 20,055 | 16,184,880 |
| 2024-07-12 | 8.29 | 8.39 | 8.2 | 8.25 | -0.6% | 19,859 | 16,494,405 |
| 2024-07-11 | 8.02 | 8.34 | 8.02 | 8.3 | +4.53% | 27,595 | 22,640,926 |
| 2024-07-10 | 8.08 | 8.09 | 7.91 | 7.94 | -1.49% | 19,935 | 15,936,716 |
| 2024-07-09 | 8 | 8.06 | 7.76 | 8.06 | +1.26% | 25,881 | 20,531,650 |
| 2024-07-08 | 8.2 | 8.24 | 7.91 | 7.96 | -2.81% | 27,246 | 21,876,796 |
| 2024-07-05 | 8.08 | 8.22 | 7.99 | 8.19 | +0.86% | 15,109 | 12,285,073 |
| 2024-07-04 | 8.45 | 8.45 | 8.08 | 8.12 | -4.13% | 28,343 | 23,235,551 |
| 2024-07-03 | 8.56 | 8.57 | 8.45 | 8.47 | -1.28% | 14,461 | 12,289,602 |
| 2024-07-02 | 8.42 | 8.58 | 8.42 | 8.58 | +1.66% | 29,319 | 25,019,797 |
| 2024-07-01 | 8.4 | 8.51 | 8.33 | 8.44 | +0.24% | 17,686 | 14,856,226 |
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：