股票概览
8.15
+3.3%
+0.26
7.86
开盘价
8.15
最高价
7.82
最低价
53,322
成交量
数据更新至: 2024-07-31
技术指标
7.93
MA5 (5日均线)
7.91
MA10 (10日均线)
8.03
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 | 7.86 | 8.15 | 7.82 | 8.15 | +3.3% | 53,322 | 42,910,364 |
| 2024-07-30 | 7.87 | 7.99 | 7.8 | 7.89 | +0.51% | 34,459 | 27,239,380 |
| 2024-07-29 | 7.9 | 7.96 | 7.82 | 7.85 | -1.01% | 27,212 | 21,464,327 |
| 2024-07-26 | 7.83 | 7.98 | 7.8 | 7.93 | +1.41% | 30,926 | 24,416,455 |
| 2024-07-25 | 7.77 | 7.94 | 7.65 | 7.82 | +0.64% | 37,132 | 28,928,626 |
| 2024-07-24 | 7.86 | 8 | 7.76 | 7.77 | -2.63% | 38,310 | 30,208,842 |
| 2024-07-23 | 7.99 | 8.18 | 7.92 | 7.98 | -0.13% | 53,589 | 43,141,266 |
| 2024-07-22 | 7.8 | 7.99 | 7.8 | 7.99 | +1.78% | 30,016 | 23,793,090 |
| 2024-07-19 | 7.88 | 7.96 | 7.77 | 7.85 | -0.38% | 28,342 | 22,305,810 |
| 2024-07-18 | 7.89 | 7.93 | 7.62 | 7.88 | -0.13% | 43,677 | 33,946,089 |
| 2024-07-17 | 8.07 | 8.15 | 7.89 | 7.89 | -1.5% | 34,374 | 27,455,216 |
| 2024-07-16 | 8.03 | 8.07 | 7.91 | 8.01 | -0.37% | 29,098 | 23,292,756 |
| 2024-07-15 | 8.15 | 8.19 | 7.98 | 8.04 | -1.83% | 43,718 | 35,185,569 |
| 2024-07-12 | 8.13 | 8.35 | 8.13 | 8.19 | +0.99% | 61,961 | 51,053,714 |
| 2024-07-11 | 8.04 | 8.14 | 7.93 | 8.11 | +0.87% | 70,925 | 57,145,856 |
| 2024-07-10 | 8.03 | 8.06 | 7.49 | 8.04 | -1.23% | 109,001 | 84,543,216 |
| 2024-07-09 | 8.1 | 8.18 | 7.82 | 8.14 | 0% | 66,006 | 53,052,885 |
| 2024-07-08 | 8.41 | 8.43 | 8.07 | 8.14 | -4.24% | 58,886 | 48,162,399 |
| 2024-07-05 | 8.37 | 8.53 | 8.22 | 8.5 | +1.92% | 40,542 | 34,043,497 |
| 2024-07-04 | 8.73 | 8.79 | 8.33 | 8.34 | -5.23% | 56,336 | 47,871,770 |
| 2024-07-03 | 8.87 | 8.89 | 8.76 | 8.8 | -0.68% | 26,666 | 23,543,755 |
| 2024-07-02 | 8.81 | 9.01 | 8.77 | 8.86 | 0% | 43,629 | 38,820,552 |
| 2024-07-01 | 8.63 | 9.06 | 8.6 | 8.86 | +1.72% | 48,733 | 42,728,906 |
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：