股票概览
8.98
+7.29%
+0.61
8.34
开盘价
9.18
最高价
8.33
最低价
293,686
成交量
数据更新至: 2024-07-31
技术指标
8.46
MA5 (5日均线)
8.26
MA10 (10日均线)
8.30
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 | 8.34 | 9.18 | 8.33 | 8.98 | +7.29% | 293,686 | 261,203,288 |
| 2024-07-30 | 8.42 | 8.49 | 8.33 | 8.37 | -0.59% | 89,037 | 74,826,865 |
| 2024-07-29 | 8.28 | 8.49 | 8.22 | 8.42 | +1.45% | 112,779 | 94,678,553 |
| 2024-07-26 | 8.14 | 8.4 | 8.12 | 8.3 | +1.1% | 120,403 | 99,765,376 |
| 2024-07-25 | 7.95 | 8.64 | 7.95 | 8.21 | +3.79% | 140,756 | 116,357,824 |
| 2024-07-24 | 8.1 | 8.15 | 7.91 | 7.91 | -2.59% | 84,091 | 67,351,214 |
| 2024-07-23 | 8.18 | 8.34 | 8.11 | 8.12 | -1.46% | 84,427 | 69,444,789 |
| 2024-07-22 | 8.3 | 8.38 | 8.13 | 8.24 | +1.98% | 97,029 | 80,044,062 |
| 2024-07-19 | 8.05 | 8.14 | 8.02 | 8.08 | +1% | 52,951 | 42,857,583 |
| 2024-07-18 | 8.02 | 8.11 | 7.91 | 8 | -0.87% | 71,174 | 56,839,229 |
| 2024-07-17 | 8.19 | 8.25 | 8.07 | 8.07 | -0.98% | 63,783 | 51,982,304 |
| 2024-07-16 | 8.08 | 8.22 | 8.01 | 8.15 | +0.62% | 58,667 | 47,766,583 |
| 2024-07-15 | 8.36 | 8.36 | 8.06 | 8.1 | -3.23% | 90,562 | 73,693,317 |
| 2024-07-12 | 8.31 | 8.59 | 8.24 | 8.37 | +0.72% | 106,164 | 89,172,342 |
| 2024-07-11 | 8.25 | 8.34 | 8.1 | 8.31 | +2.85% | 114,686 | 94,811,921 |
| 2024-07-10 | 8.21 | 8.33 | 8.07 | 8.08 | -2.42% | 110,946 | 90,628,878 |
| 2024-07-09 | 8.33 | 8.33 | 8.01 | 8.28 | -1.31% | 157,441 | 128,653,100 |
| 2024-07-08 | 8.73 | 8.79 | 8.26 | 8.39 | -6.36% | 205,889 | 174,941,031 |
| 2024-07-05 | 8.43 | 9.23 | 8.35 | 8.96 | +4.19% | 294,843 | 260,629,413 |
| 2024-07-04 | 8.37 | 8.79 | 8.2 | 8.6 | +3.61% | 204,881 | 173,974,755 |
| 2024-07-03 | 8.53 | 8.6 | 8.29 | 8.3 | -4.6% | 137,846 | 115,835,091 |
| 2024-07-02 | 8.25 | 8.85 | 8.16 | 8.7 | +6.36% | 212,285 | 183,945,881 |
| 2024-07-01 | 8.15 | 8.22 | 7.95 | 8.18 | +1.24% | 65,016 | 52,473,938 |
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：