股票概览
8.89
+2.42%
+0.21
8.72
开盘价
9.1
最高价
8.72
最低价
200,083
成交量
数据更新至: 2024-07-31
技术指标
8.58
MA5 (5日均线)
8.57
MA10 (10日均线)
8.70
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 | 8.72 | 9.1 | 8.72 | 8.89 | +2.42% | 200,083 | 177,964,091 |
| 2024-07-30 | 8.43 | 8.7 | 8.43 | 8.68 | +1.88% | 109,553 | 94,326,846 |
| 2024-07-29 | 8.46 | 8.59 | 8.36 | 8.52 | +0.59% | 74,340 | 63,111,000 |
| 2024-07-26 | 8.28 | 8.49 | 8.26 | 8.47 | +1.68% | 72,517 | 60,959,992 |
| 2024-07-25 | 8.23 | 8.44 | 8.2 | 8.33 | -0.36% | 75,330 | 62,556,802 |
| 2024-07-24 | 8.27 | 8.58 | 8.26 | 8.36 | -0.48% | 98,465 | 82,680,746 |
| 2024-07-23 | 8.58 | 8.7 | 8.4 | 8.4 | -2.33% | 103,421 | 88,323,154 |
| 2024-07-22 | 8.71 | 8.76 | 8.53 | 8.6 | -1.26% | 130,158 | 112,322,935 |
| 2024-07-19 | 8.86 | 9.17 | 8.71 | 8.71 | +0.11% | 216,437 | 193,570,982 |
| 2024-07-18 | 8.39 | 8.98 | 8.15 | 8.7 | +2.23% | 173,774 | 148,626,356 |
| 2024-07-17 | 8.25 | 8.61 | 8.25 | 8.51 | +2.65% | 132,304 | 111,863,935 |
| 2024-07-16 | 8.23 | 8.32 | 8.14 | 8.29 | +0.61% | 69,685 | 57,446,536 |
| 2024-07-15 | 8.43 | 8.48 | 8.21 | 8.24 | -3.4% | 120,124 | 99,336,738 |
| 2024-07-12 | 8.66 | 8.87 | 8.42 | 8.53 | -4.05% | 184,881 | 159,055,863 |
| 2024-07-11 | 8.9 | 8.98 | 8.81 | 8.89 | +1.95% | 103,347 | 91,891,691 |
| 2024-07-10 | 8.89 | 8.95 | 8.7 | 8.72 | -3.11% | 108,940 | 96,011,520 |
| 2024-07-09 | 8.84 | 9.07 | 8.58 | 9 | +1.35% | 151,700 | 134,114,798 |
| 2024-07-08 | 9.47 | 9.5 | 8.74 | 8.88 | -6.23% | 195,959 | 177,127,325 |
| 2024-07-05 | 9.71 | 9.71 | 9.07 | 9.47 | -3.76% | 178,729 | 168,830,872 |
| 2024-07-04 | 10.26 | 10.31 | 9.7 | 9.84 | -5.66% | 233,476 | 234,736,643 |
| 2024-07-03 | 10.11 | 10.48 | 9.94 | 10.43 | +2.05% | 392,050 | 401,050,865 |
| 2024-07-02 | 9.87 | 10.3 | 9.8 | 10.22 | +4.39% | 308,283 | 311,233,217 |
| 2024-07-01 | 9.95 | 10.12 | 9.64 | 9.79 | -2.2% | 202,382 | 198,992,633 |
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：