股票概览
8.21
+2.5%
+0.2
7.99
开盘价
8.24
最高价
7.95
最低价
4,694
成交量
数据更新至: 2024-07-31
技术指标
7.96
MA5 (5日均线)
7.88
MA10 (10日均线)
7.90
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 | 7.99 | 8.24 | 7.95 | 8.21 | +2.5% | 4,694 | 3,821,816 |
| 2024-07-30 | 7.92 | 8.01 | 7.87 | 8.01 | +0.75% | 1,703 | 1,357,907 |
| 2024-07-29 | 7.86 | 7.98 | 7.79 | 7.95 | +0.51% | 2,892 | 2,290,083 |
| 2024-07-26 | 7.74 | 7.96 | 7.74 | 7.91 | +2.33% | 3,514 | 2,769,613 |
| 2024-07-25 | 7.71 | 7.91 | 7.67 | 7.73 | +0.39% | 1,651 | 1,277,321 |
| 2024-07-24 | 7.71 | 7.9 | 7.69 | 7.7 | -0.65% | 2,679 | 2,073,330 |
| 2024-07-23 | 7.91 | 8.18 | 7.73 | 7.75 | -1.4% | 3,466 | 2,739,252 |
| 2024-07-22 | 7.86 | 8.04 | 7.79 | 7.86 | -0.25% | 2,971 | 2,335,228 |
| 2024-07-19 | 7.88 | 7.92 | 7.77 | 7.88 | +1.03% | 2,520 | 1,978,372 |
| 2024-07-18 | 7.8 | 7.93 | 7.66 | 7.8 | -0.89% | 3,532 | 2,739,347 |
| 2024-07-17 | 7.9 | 7.98 | 7.81 | 7.87 | -0.63% | 3,875 | 3,051,610 |
| 2024-07-16 | 7.9 | 7.96 | 7.84 | 7.92 | -0.13% | 2,404 | 1,897,286 |
| 2024-07-15 | 8.08 | 8.16 | 7.89 | 7.93 | -1.61% | 3,405 | 2,718,414 |
| 2024-07-12 | 8.34 | 8.34 | 7.91 | 8.06 | -0.62% | 5,318 | 4,332,756 |
| 2024-07-11 | 7.99 | 8.13 | 7.85 | 8.11 | +4.51% | 4,018 | 3,230,754 |
| 2024-07-10 | 7.84 | 8 | 7.7 | 7.76 | -2.88% | 3,563 | 2,787,155 |
| 2024-07-09 | 7.73 | 8.05 | 7.69 | 7.99 | +2.57% | 2,912 | 2,293,870 |
| 2024-07-08 | 7.97 | 8.22 | 7.77 | 7.79 | -2.26% | 4,616 | 3,647,613 |
| 2024-07-05 | 7.89 | 8.04 | 7.69 | 7.97 | +1.01% | 4,171 | 3,282,661 |
| 2024-07-04 | 8.09 | 8.21 | 7.8 | 7.89 | -2.47% | 4,845 | 3,852,843 |
| 2024-07-03 | 8.56 | 8.56 | 8.08 | 8.09 | -2.88% | 5,106 | 4,189,266 |
| 2024-07-02 | 8.32 | 8.33 | 8.07 | 8.33 | +1.46% | 3,745 | 3,079,922 |
| 2024-07-01 | 8.5 | 8.5 | 7.94 | 8.21 | +0.74% | 3,264 | 2,669,096 |
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：