股票概览
8.8
+3.29%
+0.28
8.51
开盘价
8.82
最高价
8.44
最低价
80,468
成交量
数据更新至: 2024-07-31
技术指标
8.65
MA5 (5日均线)
8.70
MA10 (10日均线)
8.87
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 | 8.51 | 8.82 | 8.44 | 8.8 | +3.29% | 80,468 | 69,789,929 |
| 2024-07-30 | 8.54 | 8.61 | 8.47 | 8.52 | -0.47% | 50,972 | 43,473,148 |
| 2024-07-29 | 8.75 | 8.76 | 8.52 | 8.56 | -2.17% | 64,613 | 55,398,453 |
| 2024-07-26 | 8.57 | 8.78 | 8.55 | 8.75 | +1.74% | 51,762 | 45,016,514 |
| 2024-07-25 | 8.49 | 8.67 | 8.43 | 8.6 | +1.06% | 66,732 | 56,978,537 |
| 2024-07-24 | 8.68 | 8.73 | 8.5 | 8.51 | -1.73% | 92,623 | 79,798,962 |
| 2024-07-23 | 8.83 | 8.9 | 8.66 | 8.66 | -2.15% | 50,560 | 44,502,167 |
| 2024-07-22 | 8.86 | 8.92 | 8.81 | 8.85 | 0% | 49,254 | 43,623,751 |
| 2024-07-19 | 8.87 | 8.92 | 8.79 | 8.85 | -0.34% | 42,964 | 38,032,315 |
| 2024-07-18 | 8.78 | 8.92 | 8.68 | 8.88 | +0.45% | 52,714 | 46,328,997 |
| 2024-07-17 | 8.93 | 9.02 | 8.79 | 8.84 | -1.34% | 65,589 | 58,172,738 |
| 2024-07-16 | 8.98 | 9 | 8.9 | 8.96 | -0.11% | 56,476 | 50,505,460 |
| 2024-07-15 | 9.17 | 9.18 | 8.95 | 8.97 | -2.61% | 80,106 | 72,477,677 |
| 2024-07-12 | 9.28 | 9.34 | 9.19 | 9.21 | -1.07% | 63,621 | 58,915,886 |
| 2024-07-11 | 8.97 | 9.33 | 8.81 | 9.31 | +5.44% | 135,246 | 122,909,149 |
| 2024-07-10 | 8.86 | 8.89 | 8.78 | 8.83 | -1.01% | 84,876 | 74,878,926 |
| 2024-07-09 | 8.85 | 9 | 8.55 | 8.92 | -0.89% | 144,196 | 126,068,993 |
| 2024-07-08 | 9.2 | 9.2 | 8.98 | 9 | -2.49% | 81,684 | 73,827,617 |
| 2024-07-05 | 9.11 | 9.26 | 8.99 | 9.23 | +1.1% | 104,176 | 94,759,034 |
| 2024-07-04 | 9.4 | 9.47 | 9.1 | 9.13 | -2.87% | 105,532 | 97,587,346 |
| 2024-07-03 | 9.52 | 9.55 | 9.35 | 9.4 | -1.78% | 98,315 | 92,783,734 |
| 2024-07-02 | 9.71 | 9.71 | 9.51 | 9.57 | -1.34% | 104,198 | 99,853,724 |
| 2024-07-01 | 9.51 | 9.79 | 9.49 | 9.7 | +1.78% | 101,146 | 97,990,074 |
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：