股票概览
8.28
+2.48%
+0.2
8.06
开盘价
8.29
最高价
8.04
最低价
284,161
成交量
数据更新至: 2024-07-31
技术指标
8.19
MA5 (5日均线)
8.32
MA10 (10日均线)
8.93
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 | 8.06 | 8.29 | 8.04 | 8.28 | +2.48% | 284,161 | 233,462,750 |
| 2024-07-30 | 8.2 | 8.2 | 8.03 | 8.08 | -1.1% | 177,989 | 143,692,599 |
| 2024-07-29 | 8.25 | 8.28 | 8.13 | 8.17 | -1.21% | 114,133 | 93,398,578 |
| 2024-07-26 | 8.13 | 8.33 | 8.13 | 8.27 | +1.72% | 168,790 | 139,010,319 |
| 2024-07-25 | 8.15 | 8.22 | 8.09 | 8.13 | -0.97% | 158,171 | 128,688,479 |
| 2024-07-24 | 8.3 | 8.34 | 8.15 | 8.21 | -1.2% | 231,875 | 190,641,101 |
| 2024-07-23 | 8.47 | 8.5 | 8.3 | 8.31 | -2.35% | 212,289 | 178,241,906 |
| 2024-07-22 | 8.65 | 8.65 | 8.45 | 8.51 | -1.62% | 188,478 | 160,402,312 |
| 2024-07-19 | 8.54 | 8.68 | 8.53 | 8.65 | +0.7% | 187,790 | 162,244,124 |
| 2024-07-18 | 8.55 | 8.62 | 8.4 | 8.59 | -0.23% | 248,424 | 211,169,792 |
| 2024-07-17 | 8.86 | 8.86 | 8.5 | 8.61 | -2.82% | 391,783 | 338,035,962 |
| 2024-07-16 | 8.96 | 8.97 | 8.82 | 8.86 | -1.12% | 230,640 | 204,537,633 |
| 2024-07-15 | 8.86 | 9.1 | 8.79 | 8.96 | +0.67% | 321,134 | 289,164,514 |
| 2024-07-12 | 9.19 | 9.21 | 8.83 | 8.9 | -10.91% | 420,553 | 377,241,446 |
| 2024-07-11 | 9.8 | 10.03 | 9.65 | 9.99 | +2.99% | 421,836 | 417,076,308 |
| 2024-07-10 | 9.98 | 10 | 9.61 | 9.7 | -3.48% | 489,026 | 476,669,779 |
| 2024-07-09 | 9.91 | 10.08 | 9.82 | 10.05 | +0.9% | 245,122 | 244,420,103 |
| 2024-07-08 | 10.19 | 10.21 | 9.92 | 9.96 | -2.26% | 235,212 | 235,599,877 |
| 2024-07-05 | 10.19 | 10.25 | 10.05 | 10.19 | +0.2% | 218,495 | 221,408,939 |
| 2024-07-04 | 10.18 | 10.25 | 10.07 | 10.17 | -0.1% | 222,506 | 225,806,143 |
| 2024-07-03 | 10.48 | 10.52 | 10.12 | 10.18 | -2.68% | 332,791 | 340,133,714 |
| 2024-07-02 | 10.65 | 10.85 | 10.43 | 10.46 | -1.6% | 240,972 | 254,810,796 |
| 2024-07-01 | 10.28 | 10.69 | 10.25 | 10.63 | +3.1% | 311,534 | 329,109,982 |
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：