股票概览
8.22
+3.79%
+0.3
7.92
开盘价
8.24
最高价
7.91
最低价
21,133
成交量
数据更新至: 2024-07-31
技术指标
7.99
MA5 (5日均线)
8.00
MA10 (10日均线)
8.28
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 | 8.24 | 7.91 | 8.22 | +3.79% | 21,133 | 17,170,378 |
| 2024-07-30 | 8.06 | 8.06 | 7.81 | 7.92 | -0.38% | 16,733 | 13,215,668 |
| 2024-07-29 | 7.99 | 8.09 | 7.89 | 7.95 | -0.5% | 20,739 | 16,569,836 |
| 2024-07-26 | 7.85 | 8.01 | 7.84 | 7.99 | +1.78% | 18,380 | 14,606,256 |
| 2024-07-25 | 7.75 | 7.9 | 7.65 | 7.85 | +1.16% | 17,819 | 13,864,025 |
| 2024-07-24 | 8 | 8.04 | 7.75 | 7.76 | -3.12% | 24,289 | 19,042,217 |
| 2024-07-23 | 8.2 | 8.28 | 8.01 | 8.01 | -2.2% | 23,270 | 18,960,668 |
| 2024-07-22 | 8.09 | 8.25 | 8.05 | 8.19 | +1.36% | 28,470 | 23,289,320 |
| 2024-07-19 | 8.04 | 8.19 | 7.99 | 8.08 | +0.62% | 18,129 | 14,676,107 |
| 2024-07-18 | 8.18 | 8.18 | 7.88 | 8.03 | -1.35% | 28,081 | 22,345,611 |
| 2024-07-17 | 8.35 | 8.43 | 8.11 | 8.14 | -2.86% | 23,700 | 19,415,580 |
| 2024-07-16 | 8.45 | 8.57 | 8.33 | 8.38 | -1.76% | 26,234 | 22,080,277 |
| 2024-07-15 | 8.89 | 8.89 | 8.47 | 8.53 | -2.96% | 25,929 | 22,258,338 |
| 2024-07-12 | 8.71 | 8.81 | 8.57 | 8.79 | +1.15% | 32,848 | 28,659,601 |
| 2024-07-11 | 8.64 | 8.75 | 8.56 | 8.69 | +2% | 39,969 | 34,649,943 |
| 2024-07-10 | 8.35 | 8.75 | 8.3 | 8.52 | -2.07% | 54,060 | 46,327,090 |
| 2024-07-09 | 8.37 | 8.72 | 8.3 | 8.7 | +3.69% | 28,215 | 24,036,400 |
| 2024-07-08 | 8.67 | 8.67 | 8.35 | 8.39 | -3.67% | 22,705 | 19,198,131 |
| 2024-07-05 | 8.62 | 8.75 | 8.52 | 8.71 | +0.58% | 19,996 | 17,252,026 |
| 2024-07-04 | 8.9 | 8.94 | 8.63 | 8.66 | -2.04% | 20,453 | 17,849,428 |
| 2024-07-03 | 9 | 9.17 | 8.8 | 8.84 | -1.56% | 20,860 | 18,715,849 |
| 2024-07-02 | 9.23 | 9.31 | 8.88 | 8.98 | -2.81% | 33,498 | 30,290,578 |
| 2024-07-01 | 9 | 9.32 | 8.85 | 9.24 | +1.99% | 32,573 | 29,565,066 |
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：