股票概览
8.36
+6.91%
+0.54
7.9
开盘价
8.46
最高价
7.8
最低价
134,810
成交量
数据更新至: 2024-07-31
技术指标
8.28
MA5 (5日均线)
8.28
MA10 (10日均线)
8.29
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 | 7.9 | 8.46 | 7.8 | 8.36 | +6.91% | 134,810 | 110,552,532 |
| 2024-07-30 | 7.78 | 8.1 | 7.58 | 7.82 | -0.76% | 150,444 | 117,257,416 |
| 2024-07-29 | 8.91 | 9.04 | 7.87 | 7.88 | -10.86% | 255,715 | 214,136,109 |
| 2024-07-26 | 8.52 | 8.95 | 8.45 | 8.84 | +4.12% | 122,526 | 107,498,537 |
| 2024-07-25 | 8.38 | 8.6 | 8.2 | 8.49 | +0.71% | 65,467 | 55,174,131 |
| 2024-07-24 | 8.31 | 8.68 | 8.3 | 8.43 | +1.08% | 92,789 | 78,930,351 |
| 2024-07-23 | 8.55 | 8.72 | 8.3 | 8.34 | -2% | 89,677 | 76,613,406 |
| 2024-07-22 | 8.1 | 8.53 | 8.02 | 8.51 | +4.8% | 109,788 | 92,071,083 |
| 2024-07-19 | 8.01 | 8.26 | 7.95 | 8.12 | +1.5% | 48,972 | 39,905,393 |
| 2024-07-18 | 7.96 | 8.06 | 7.74 | 8 | +0.63% | 46,018 | 36,346,645 |
| 2024-07-17 | 8.15 | 8.19 | 7.93 | 7.95 | -2.57% | 51,061 | 40,866,085 |
| 2024-07-16 | 8.19 | 8.3 | 7.99 | 8.16 | -0.85% | 65,058 | 52,668,718 |
| 2024-07-15 | 8.3 | 8.41 | 8.15 | 8.23 | -1.44% | 50,972 | 42,181,234 |
| 2024-07-12 | 8.5 | 8.55 | 8.28 | 8.35 | -2.34% | 54,804 | 45,902,622 |
| 2024-07-11 | 8.6 | 8.67 | 8.44 | 8.55 | +1.3% | 63,898 | 54,603,194 |
| 2024-07-10 | 8.45 | 8.74 | 8.41 | 8.44 | -1.4% | 68,333 | 58,589,978 |
| 2024-07-09 | 8.12 | 8.56 | 8.1 | 8.56 | +4.39% | 75,243 | 63,188,069 |
| 2024-07-08 | 8.45 | 8.55 | 8.16 | 8.2 | -3.76% | 51,937 | 42,970,602 |
| 2024-07-05 | 8.1 | 8.57 | 7.96 | 8.52 | +5.32% | 83,329 | 69,631,751 |
| 2024-07-04 | 8.23 | 8.46 | 8.08 | 8.09 | -3.35% | 51,851 | 42,733,567 |
| 2024-07-03 | 8.38 | 8.58 | 8.19 | 8.37 | -24.12% | 44,343 | 36,977,261 |
| 2024-07-02 | 11.08 | 11.4 | 10.9 | 11.03 | -2.04% | 51,736 | 57,524,774 |
| 2024-07-01 | 11.3 | 11.44 | 10.9 | 11.26 | -1.4% | 60,064 | 67,049,979 |
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：