股票概览
8.87
+3.5%
+0.3
8.57
开盘价
8.88
最高价
8.52
最低价
55,315
成交量
数据更新至: 2024-07-31
技术指标
8.57
MA5 (5日均线)
8.60
MA10 (10日均线)
8.78
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 | 8.57 | 8.88 | 8.52 | 8.87 | +3.5% | 55,315 | 48,526,718 |
| 2024-07-30 | 8.49 | 8.6 | 8.37 | 8.57 | +0.94% | 31,061 | 26,409,779 |
| 2024-07-29 | 8.56 | 8.59 | 8.4 | 8.49 | -0.59% | 20,895 | 17,747,511 |
| 2024-07-26 | 8.5 | 8.62 | 8.41 | 8.54 | +1.67% | 29,960 | 25,635,802 |
| 2024-07-25 | 8.27 | 8.5 | 8.26 | 8.4 | +1.2% | 28,797 | 24,166,212 |
| 2024-07-24 | 8.4 | 8.46 | 8.25 | 8.3 | -1.31% | 43,612 | 36,330,761 |
| 2024-07-23 | 8.76 | 8.78 | 8.41 | 8.41 | -3.78% | 49,507 | 42,549,361 |
| 2024-07-22 | 8.8 | 8.88 | 8.68 | 8.74 | -1.24% | 36,209 | 31,752,107 |
| 2024-07-19 | 8.86 | 8.93 | 8.77 | 8.85 | -0.23% | 32,100 | 28,437,853 |
| 2024-07-18 | 8.84 | 8.9 | 8.67 | 8.87 | -0.22% | 39,393 | 34,624,914 |
| 2024-07-17 | 8.93 | 9 | 8.84 | 8.89 | -0.89% | 28,554 | 25,394,250 |
| 2024-07-16 | 8.94 | 9 | 8.9 | 8.97 | +0.22% | 25,037 | 22,404,265 |
| 2024-07-15 | 9.1 | 9.14 | 8.91 | 8.95 | -1.65% | 45,769 | 41,197,676 |
| 2024-07-12 | 9.17 | 9.2 | 9.06 | 9.1 | -0.66% | 34,751 | 31,678,264 |
| 2024-07-11 | 9.05 | 9.19 | 9.05 | 9.16 | +2.69% | 53,045 | 48,465,849 |
| 2024-07-10 | 8.93 | 9.06 | 8.86 | 8.92 | 0% | 37,242 | 33,377,968 |
| 2024-07-09 | 8.78 | 9 | 8.66 | 8.92 | +1.59% | 48,676 | 43,012,195 |
| 2024-07-08 | 9 | 9.03 | 8.76 | 8.78 | -2.44% | 40,201 | 35,519,432 |
| 2024-07-05 | 8.82 | 9.03 | 8.74 | 9 | +1.93% | 51,334 | 45,696,685 |
| 2024-07-04 | 9.16 | 9.17 | 8.75 | 8.83 | -2.54% | 66,411 | 59,342,281 |
| 2024-07-03 | 9.16 | 9.21 | 9.06 | 9.06 | -1.63% | 69,965 | 63,748,209 |
| 2024-07-02 | 9.48 | 9.52 | 9.15 | 9.21 | -4.16% | 165,569 | 153,354,260 |
| 2024-07-01 | 9.96 | 10.14 | 9.58 | 9.61 | +3.78% | 206,542 | 201,557,304 |
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：