股票概览
9.13
+4.34%
+0.38
8.7
开盘价
9.14
最高价
8.69
最低价
132,268
成交量
数据更新至: 2024-07-31
技术指标
8.76
MA5 (5日均线)
8.64
MA10 (10日均线)
8.66
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 | 8.7 | 9.14 | 8.69 | 9.13 | +4.34% | 132,268 | 118,725,945 |
| 2024-07-30 | 8.61 | 8.79 | 8.59 | 8.75 | +0.57% | 90,455 | 78,771,782 |
| 2024-07-29 | 8.73 | 8.79 | 8.5 | 8.7 | -0.34% | 119,730 | 103,585,063 |
| 2024-07-26 | 8.49 | 8.87 | 8.49 | 8.73 | +2.71% | 171,520 | 149,583,401 |
| 2024-07-25 | 8.15 | 8.73 | 8.11 | 8.5 | +2.66% | 201,278 | 171,022,016 |
| 2024-07-24 | 8.56 | 8.65 | 8.27 | 8.28 | -5.37% | 222,788 | 187,146,715 |
| 2024-07-23 | 9.5 | 9.62 | 8.72 | 8.75 | +3.67% | 290,488 | 263,266,442 |
| 2024-07-22 | 8.6 | 8.6 | 8.35 | 8.44 | -0.82% | 58,889 | 49,725,680 |
| 2024-07-19 | 8.5 | 8.64 | 8.39 | 8.51 | -0.58% | 50,082 | 42,581,888 |
| 2024-07-18 | 8.71 | 8.71 | 8.41 | 8.56 | -1.72% | 60,458 | 51,461,170 |
| 2024-07-17 | 8.86 | 8.94 | 8.71 | 8.71 | -1.58% | 45,642 | 40,028,312 |
| 2024-07-16 | 8.91 | 8.95 | 8.74 | 8.85 | -0.56% | 53,364 | 47,129,003 |
| 2024-07-15 | 8.97 | 8.99 | 8.83 | 8.9 | -0.56% | 51,695 | 45,983,813 |
| 2024-07-12 | 9 | 9.02 | 8.85 | 8.95 | +0.45% | 62,105 | 55,507,976 |
| 2024-07-11 | 8.69 | 8.98 | 8.68 | 8.91 | +4.45% | 88,978 | 78,971,854 |
| 2024-07-10 | 8.53 | 8.85 | 8.44 | 8.53 | 0% | 80,580 | 69,785,250 |
| 2024-07-09 | 8.31 | 8.57 | 8.17 | 8.53 | +3.39% | 64,603 | 54,179,415 |
| 2024-07-08 | 8.59 | 8.6 | 8.22 | 8.25 | -3.96% | 60,460 | 50,374,878 |
| 2024-07-05 | 8.56 | 8.66 | 8.42 | 8.59 | +0.35% | 50,766 | 43,261,126 |
| 2024-07-04 | 8.79 | 8.85 | 8.5 | 8.56 | -2.84% | 61,141 | 52,729,839 |
| 2024-07-03 | 8.81 | 8.95 | 8.72 | 8.81 | -0.11% | 60,459 | 53,425,435 |
| 2024-07-02 | 8.77 | 8.89 | 8.65 | 8.82 | +0.92% | 64,653 | 56,917,361 |
| 2024-07-01 | 8.53 | 8.79 | 8.48 | 8.74 | +2.1% | 76,865 | 66,408,233 |
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：