股票概览
8.04
+13.88%
+0.98
7.12
开盘价
8.38
最高价
7.08
最低价
375,162
成交量
数据更新至: 2024-07-31
技术指标
7.14
MA5 (5日均线)
7.25
MA10 (10日均线)
7.70
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 | 7.12 | 8.38 | 7.08 | 8.04 | +13.88% | 375,162 | 294,856,402 |
| 2024-07-30 | 6.91 | 7.1 | 6.8 | 7.06 | +1.88% | 74,830 | 52,370,118 |
| 2024-07-29 | 6.9 | 6.97 | 6.73 | 6.93 | +0.58% | 76,282 | 52,304,501 |
| 2024-07-26 | 6.82 | 6.91 | 6.76 | 6.89 | +1.32% | 70,481 | 48,236,566 |
| 2024-07-25 | 6.91 | 7.01 | 6.78 | 6.8 | -1.73% | 94,938 | 65,262,331 |
| 2024-07-24 | 7.12 | 7.19 | 6.91 | 6.92 | -1.98% | 93,513 | 65,513,975 |
| 2024-07-23 | 7.47 | 7.49 | 7.04 | 7.06 | -5.87% | 149,171 | 107,695,946 |
| 2024-07-22 | 7.66 | 7.76 | 7.45 | 7.5 | -1.96% | 151,980 | 115,155,504 |
| 2024-07-19 | 7.65 | 7.86 | 7.57 | 7.65 | 0% | 182,892 | 140,909,069 |
| 2024-07-18 | 8.01 | 8.03 | 7.6 | 7.65 | -5.2% | 131,215 | 101,667,784 |
| 2024-07-17 | 8.34 | 8.35 | 7.98 | 8.07 | -3% | 97,990 | 79,636,359 |
| 2024-07-16 | 8.3 | 8.38 | 8.11 | 8.32 | +0.85% | 41,997 | 34,695,012 |
| 2024-07-15 | 8.39 | 8.41 | 8.23 | 8.25 | -1.43% | 42,427 | 35,239,105 |
| 2024-07-12 | 8.37 | 8.44 | 8.28 | 8.37 | -0.24% | 42,108 | 35,168,999 |
| 2024-07-11 | 8.37 | 8.45 | 8.24 | 8.39 | +1.7% | 64,881 | 54,211,546 |
| 2024-07-10 | 8.14 | 8.27 | 8.1 | 8.25 | +0.73% | 66,033 | 54,164,989 |
| 2024-07-09 | 7.8 | 8.26 | 7.73 | 8.19 | +5% | 93,796 | 75,699,441 |
| 2024-07-08 | 7.96 | 8.09 | 7.77 | 7.8 | -2.01% | 55,574 | 44,116,610 |
| 2024-07-05 | 7.88 | 8.06 | 7.82 | 7.96 | +0.25% | 38,680 | 30,740,288 |
| 2024-07-04 | 8.07 | 8.16 | 7.8 | 7.94 | -2.22% | 54,264 | 43,304,396 |
| 2024-07-03 | 8.06 | 8.21 | 7.94 | 8.12 | +0.37% | 57,686 | 46,615,205 |
| 2024-07-02 | 8.33 | 8.38 | 8.05 | 8.09 | -3.11% | 70,025 | 57,222,778 |
| 2024-07-01 | 8.46 | 8.52 | 8.05 | 8.35 | -1.53% | 107,920 | 89,022,011 |
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：