股票概览
8.35
+3.34%
+0.27
8.1
开盘价
8.38
最高价
8.05
最低价
140,679
成交量
数据更新至: 2024-07-31
技术指标
7.99
MA5 (5日均线)
7.96
MA10 (10日均线)
8.01
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 | 8.1 | 8.38 | 8.05 | 8.35 | +3.34% | 140,679 | 116,357,512 |
| 2024-07-30 | 7.89 | 8.19 | 7.83 | 8.08 | +2.28% | 107,275 | 86,260,132 |
| 2024-07-29 | 7.93 | 8 | 7.74 | 7.9 | +0.25% | 71,112 | 56,131,366 |
| 2024-07-26 | 7.8 | 7.92 | 7.77 | 7.88 | +2.07% | 74,904 | 58,780,084 |
| 2024-07-25 | 7.74 | 7.87 | 7.57 | 7.72 | -0.26% | 84,039 | 64,854,457 |
| 2024-07-24 | 7.9 | 8.12 | 7.72 | 7.74 | -2.52% | 100,755 | 79,332,234 |
| 2024-07-23 | 8.23 | 8.3 | 7.94 | 7.94 | -3.64% | 120,483 | 97,682,340 |
| 2024-07-22 | 8.28 | 8.37 | 8.13 | 8.24 | +3.13% | 176,607 | 145,925,269 |
| 2024-07-19 | 7.75 | 8.1 | 7.7 | 7.99 | +3.1% | 115,267 | 91,647,861 |
| 2024-07-18 | 7.82 | 7.82 | 7.51 | 7.75 | -1.15% | 122,690 | 93,975,072 |
| 2024-07-17 | 8.03 | 8.12 | 7.83 | 7.84 | -2.97% | 90,362 | 71,867,579 |
| 2024-07-16 | 7.96 | 8.18 | 7.9 | 8.08 | +1.25% | 93,110 | 74,860,158 |
| 2024-07-15 | 8.2 | 8.2 | 7.95 | 7.98 | -1.97% | 70,657 | 56,698,091 |
| 2024-07-12 | 8.32 | 8.32 | 8.12 | 8.14 | -1.93% | 91,042 | 74,583,561 |
| 2024-07-11 | 8.27 | 8.41 | 8.19 | 8.3 | +2.34% | 125,454 | 104,153,052 |
| 2024-07-10 | 8.1 | 8.24 | 8.08 | 8.11 | -0.73% | 99,883 | 81,593,334 |
| 2024-07-09 | 7.9 | 8.24 | 7.7 | 8.17 | +3.42% | 144,420 | 115,369,385 |
| 2024-07-08 | 8.12 | 8.12 | 7.86 | 7.9 | -2.71% | 96,561 | 76,834,589 |
| 2024-07-05 | 8.05 | 8.23 | 7.87 | 8.12 | +0.87% | 106,785 | 86,073,583 |
| 2024-07-04 | 8.38 | 8.43 | 8 | 8.05 | -3.25% | 146,645 | 119,592,908 |
| 2024-07-03 | 8.72 | 8.82 | 8.27 | 8.32 | -5.13% | 192,531 | 161,676,201 |
| 2024-07-02 | 8.89 | 9.05 | 8.71 | 8.77 | -1.35% | 131,858 | 117,328,263 |
| 2024-07-01 | 8.87 | 8.96 | 8.68 | 8.89 | +0.79% | 100,097 | 88,365,848 |
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：