股票概览
8.42
+3.19%
+0.26
8.11
开盘价
8.43
最高价
8.09
最低价
187,626
成交量
数据更新至: 2024-07-31
技术指标
8.29
MA5 (5日均线)
8.44
MA10 (10日均线)
8.88
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 | 8.11 | 8.43 | 8.09 | 8.42 | +3.19% | 187,626 | 155,737,105 |
| 2024-07-30 | 8.26 | 8.28 | 8.14 | 8.16 | -1.45% | 98,772 | 80,834,367 |
| 2024-07-29 | 8.3 | 8.32 | 8.22 | 8.28 | -0.48% | 83,747 | 69,115,217 |
| 2024-07-26 | 8.26 | 8.39 | 8.23 | 8.32 | +0.6% | 84,940 | 70,623,864 |
| 2024-07-25 | 8.35 | 8.39 | 8.22 | 8.27 | -1.19% | 114,142 | 94,627,620 |
| 2024-07-24 | 8.41 | 8.52 | 8.35 | 8.37 | -0.59% | 122,801 | 103,497,450 |
| 2024-07-23 | 8.65 | 8.71 | 8.41 | 8.42 | -2.88% | 137,466 | 117,432,976 |
| 2024-07-22 | 8.68 | 8.79 | 8.65 | 8.67 | -0.34% | 130,606 | 113,723,084 |
| 2024-07-19 | 8.72 | 8.85 | 8.68 | 8.7 | -1.14% | 112,256 | 98,126,549 |
| 2024-07-18 | 8.72 | 8.84 | 8.6 | 8.8 | +0.34% | 137,156 | 119,723,458 |
| 2024-07-17 | 9.02 | 9.02 | 8.71 | 8.77 | -2.99% | 192,542 | 169,668,439 |
| 2024-07-16 | 9.09 | 9.16 | 8.98 | 9.04 | -0.99% | 157,791 | 142,613,646 |
| 2024-07-15 | 9.06 | 9.21 | 8.72 | 9.13 | -2.25% | 232,323 | 210,859,559 |
| 2024-07-12 | 9.6 | 9.67 | 9.3 | 9.34 | -3.91% | 298,908 | 282,044,999 |
| 2024-07-11 | 9.5 | 9.75 | 9.22 | 9.72 | +3.4% | 325,418 | 309,300,318 |
| 2024-07-10 | 9.64 | 9.66 | 9.36 | 9.4 | -2.79% | 229,135 | 217,219,278 |
| 2024-07-09 | 9.39 | 9.69 | 9.18 | 9.67 | +3.64% | 230,098 | 217,675,251 |
| 2024-07-08 | 9.33 | 9.43 | 9.18 | 9.33 | -0.11% | 146,736 | 136,572,742 |
| 2024-07-05 | 9.36 | 9.43 | 9.19 | 9.34 | -0.74% | 121,583 | 112,880,037 |
| 2024-07-04 | 9.56 | 9.68 | 9.36 | 9.41 | -1.77% | 130,567 | 123,899,094 |
| 2024-07-03 | 9.84 | 9.86 | 9.5 | 9.58 | -2.64% | 144,804 | 139,294,225 |
| 2024-07-02 | 9.95 | 9.95 | 9.7 | 9.84 | -1.11% | 166,101 | 162,849,175 |
| 2024-07-01 | 9.6 | 9.99 | 9.6 | 9.95 | +2.9% | 224,199 | 221,982,799 |
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：