股票概览
9.03
+4.88%
+0.42
8.6
开盘价
9.05
最高价
8.5
最低价
51,764
成交量
数据更新至: 2024-07-31
技术指标
8.58
MA5 (5日均线)
8.59
MA10 (10日均线)
8.76
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 | 8.6 | 9.05 | 8.5 | 9.03 | +4.88% | 51,764 | 45,831,829 |
| 2024-07-30 | 8.48 | 8.62 | 8.41 | 8.61 | +1.53% | 28,375 | 24,257,321 |
| 2024-07-29 | 8.48 | 8.59 | 8.36 | 8.48 | +0.47% | 26,245 | 22,211,942 |
| 2024-07-26 | 8.27 | 8.45 | 8.27 | 8.44 | +1.32% | 21,776 | 18,255,799 |
| 2024-07-25 | 8.25 | 8.43 | 8.18 | 8.33 | +0.48% | 22,093 | 18,372,176 |
| 2024-07-24 | 8.48 | 8.54 | 8.26 | 8.29 | -1.43% | 30,673 | 25,590,162 |
| 2024-07-23 | 8.5 | 8.64 | 8.4 | 8.41 | -1.41% | 39,664 | 33,766,363 |
| 2024-07-22 | 8.75 | 8.77 | 8.09 | 8.53 | -4.16% | 86,400 | 73,369,506 |
| 2024-07-19 | 8.84 | 8.95 | 8.77 | 8.9 | +0.68% | 25,653 | 22,798,101 |
| 2024-07-18 | 8.88 | 8.9 | 8.69 | 8.84 | -0.79% | 30,644 | 26,897,092 |
| 2024-07-17 | 8.89 | 9.03 | 8.89 | 8.91 | -0.11% | 28,615 | 25,664,234 |
| 2024-07-16 | 8.88 | 8.96 | 8.86 | 8.92 | +0.22% | 24,578 | 21,892,009 |
| 2024-07-15 | 9.05 | 9.13 | 8.88 | 8.9 | -1.98% | 27,405 | 24,479,391 |
| 2024-07-12 | 9.07 | 9.26 | 9.06 | 9.08 | +0.11% | 34,153 | 31,213,451 |
| 2024-07-11 | 9.02 | 9.12 | 8.97 | 9.07 | +2.6% | 47,495 | 43,052,150 |
| 2024-07-10 | 8.91 | 9.03 | 8.8 | 8.84 | -0.67% | 27,094 | 24,110,793 |
| 2024-07-09 | 8.79 | 8.95 | 8.52 | 8.9 | +0.91% | 44,209 | 38,675,301 |
| 2024-07-08 | 9.11 | 9.15 | 8.75 | 8.82 | -3.08% | 43,458 | 38,637,188 |
| 2024-07-05 | 8.73 | 9.13 | 8.61 | 9.1 | +4.12% | 54,100 | 48,338,078 |
| 2024-07-04 | 8.93 | 9.04 | 8.71 | 8.74 | -3% | 41,246 | 36,439,493 |
| 2024-07-03 | 9.19 | 9.24 | 8.98 | 9.01 | -2.49% | 56,954 | 51,610,094 |
| 2024-07-02 | 9.51 | 9.78 | 9.23 | 9.24 | +1.09% | 84,622 | 80,404,555 |
| 2024-07-01 | 8.97 | 9.15 | 8.93 | 9.14 | +1.56% | 26,636 | 24,058,115 |
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：