股票概览
9.34
+4.71%
+0.42
8.85
开盘价
9.48
最高价
8.71
最低价
552,268
成交量
数据更新至: 2024-07-31
技术指标
8.69
MA5 (5日均线)
8.40
MA10 (10日均线)
8.32
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 | 8.85 | 9.48 | 8.71 | 9.34 | +4.71% | 552,268 | 502,129,196 |
| 2024-07-30 | 8.62 | 9.01 | 8.56 | 8.92 | +3.24% | 361,313 | 318,372,946 |
| 2024-07-29 | 8.53 | 8.72 | 8.5 | 8.64 | +1.89% | 236,222 | 203,601,271 |
| 2024-07-26 | 8.09 | 8.49 | 8.08 | 8.48 | +4.95% | 252,259 | 210,931,732 |
| 2024-07-25 | 7.92 | 8.23 | 7.82 | 8.08 | +0.87% | 117,125 | 93,771,564 |
| 2024-07-24 | 7.99 | 8.16 | 7.91 | 8.01 | +0.13% | 94,782 | 76,146,874 |
| 2024-07-23 | 8.18 | 8.24 | 8 | 8 | -2.32% | 78,499 | 63,673,671 |
| 2024-07-22 | 8.16 | 8.32 | 8.13 | 8.19 | +0.12% | 83,999 | 68,998,521 |
| 2024-07-19 | 8.06 | 8.26 | 8.01 | 8.18 | +0.74% | 96,865 | 79,133,980 |
| 2024-07-18 | 7.91 | 8.15 | 7.79 | 8.12 | +1% | 117,216 | 93,531,423 |
| 2024-07-17 | 8.25 | 8.25 | 8.02 | 8.04 | -2.43% | 102,444 | 82,911,857 |
| 2024-07-16 | 8.19 | 8.27 | 8.14 | 8.24 | +0.49% | 79,162 | 64,964,371 |
| 2024-07-15 | 8.36 | 8.47 | 8.17 | 8.2 | -1.91% | 97,631 | 80,821,422 |
| 2024-07-12 | 8.45 | 8.52 | 8.31 | 8.36 | -1.07% | 102,412 | 85,857,923 |
| 2024-07-11 | 8.26 | 8.63 | 8.17 | 8.45 | +3.94% | 192,637 | 161,345,002 |
| 2024-07-10 | 8.13 | 8.26 | 8.02 | 8.13 | -2.63% | 151,537 | 123,494,941 |
| 2024-07-09 | 7.93 | 8.35 | 7.92 | 8.35 | +4.64% | 192,257 | 156,799,946 |
| 2024-07-08 | 8.16 | 8.18 | 7.93 | 7.98 | -3.39% | 143,724 | 115,680,758 |
| 2024-07-05 | 8.33 | 8.34 | 8.08 | 8.26 | -0.84% | 179,439 | 146,775,886 |
| 2024-07-04 | 8.27 | 8.81 | 8.27 | 8.33 | +0.85% | 255,202 | 217,573,062 |
| 2024-07-03 | 8.45 | 8.49 | 8.23 | 8.26 | -2.82% | 153,695 | 127,723,830 |
| 2024-07-02 | 8.68 | 8.76 | 8.45 | 8.5 | -2.52% | 181,201 | 155,617,800 |
| 2024-07-01 | 8.73 | 8.83 | 8.48 | 8.72 | -0.46% | 182,635 | 157,541,997 |
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：