股票概览
8.06
+2.15%
+0.17
7.89
开盘价
8.06
最高价
7.87
最低价
8,963
成交量
数据更新至: 2024-07-31
技术指标
7.88
MA5 (5日均线)
7.81
MA10 (10日均线)
7.55
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 | 7.89 | 8.06 | 7.87 | 8.06 | +2.15% | 8,963 | 7,157,325 |
| 2024-07-30 | 7.78 | 8 | 7.74 | 7.89 | +1.94% | 8,931 | 7,037,443 |
| 2024-07-29 | 7.96 | 7.97 | 7.7 | 7.74 | -1.78% | 4,305 | 3,355,359 |
| 2024-07-26 | 7.78 | 7.92 | 7.73 | 7.88 | +0.64% | 6,078 | 4,764,917 |
| 2024-07-25 | 7.76 | 7.95 | 7.66 | 7.83 | +0.51% | 7,860 | 6,119,562 |
| 2024-07-24 | 7.72 | 7.96 | 7.71 | 7.79 | -0.64% | 6,285 | 4,922,851 |
| 2024-07-23 | 7.6 | 8.04 | 7.6 | 7.84 | -0.13% | 9,319 | 7,370,650 |
| 2024-07-22 | 7.83 | 7.87 | 7.68 | 7.85 | +0.38% | 5,993 | 4,667,512 |
| 2024-07-19 | 7.31 | 8.04 | 7.26 | 7.82 | +6.11% | 19,036 | 14,812,495 |
| 2024-07-18 | 7.08 | 7.48 | 7.03 | 7.37 | +2.5% | 11,112 | 8,091,996 |
| 2024-07-17 | 7.25 | 7.28 | 7.15 | 7.19 | -0.42% | 5,249 | 3,782,987 |
| 2024-07-16 | 7.16 | 7.26 | 7.08 | 7.22 | +0.84% | 4,240 | 3,044,122 |
| 2024-07-15 | 7.32 | 7.38 | 7.12 | 7.16 | -2.19% | 2,885 | 2,074,251 |
| 2024-07-12 | 7.45 | 7.48 | 7.3 | 7.32 | -0.27% | 3,267 | 2,411,794 |
| 2024-07-11 | 7.25 | 7.38 | 7.15 | 7.34 | +3.38% | 5,800 | 4,232,307 |
| 2024-07-10 | 7.16 | 7.2 | 7.06 | 7.1 | -0.7% | 5,506 | 3,926,051 |
| 2024-07-09 | 7.14 | 7.21 | 6.87 | 7.15 | +0.14% | 11,421 | 8,050,122 |
| 2024-07-08 | 7.34 | 7.6 | 7.13 | 7.14 | -7.39% | 10,784 | 7,842,337 |
| 2024-07-05 | 7.58 | 7.75 | 7.5 | 7.71 | +1.72% | 4,234 | 3,237,242 |
| 2024-07-04 | 7.84 | 7.88 | 7.56 | 7.58 | -3.32% | 4,538 | 3,509,531 |
| 2024-07-03 | 7.87 | 7.93 | 7.79 | 7.84 | -0.38% | 2,426 | 1,904,592 |
| 2024-07-02 | 7.74 | 7.92 | 7.74 | 7.87 | +0.51% | 3,205 | 2,521,785 |
| 2024-07-01 | 7.75 | 7.89 | 7.64 | 7.83 | +0.38% | 5,360 | 4,168,564 |
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：