股票概览
9.2
+3.72%
+0.33
8.89
开盘价
9.22
最高价
8.82
最低价
47,903
成交量
数据更新至: 2024-07-31
技术指标
8.88
MA5 (5日均线)
8.97
MA10 (10日均线)
8.99
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 | 8.89 | 9.22 | 8.82 | 9.2 | +3.72% | 47,903 | 43,574,281 |
| 2024-07-30 | 8.82 | 8.94 | 8.76 | 8.87 | +0.8% | 22,253 | 19,706,843 |
| 2024-07-29 | 8.88 | 8.88 | 8.72 | 8.8 | -0.56% | 19,725 | 17,374,125 |
| 2024-07-26 | 8.67 | 8.87 | 8.66 | 8.85 | +1.84% | 22,772 | 20,071,407 |
| 2024-07-25 | 8.6 | 8.83 | 8.57 | 8.69 | -0.34% | 30,570 | 26,587,965 |
| 2024-07-24 | 8.85 | 8.88 | 8.69 | 8.72 | -1.69% | 35,396 | 30,993,882 |
| 2024-07-23 | 8.98 | 9.07 | 8.86 | 8.87 | -1.33% | 51,090 | 45,713,565 |
| 2024-07-22 | 9 | 9.07 | 8.9 | 8.99 | -1.53% | 71,151 | 63,786,035 |
| 2024-07-19 | 9.38 | 9.38 | 9.1 | 9.13 | -4.5% | 137,586 | 126,617,189 |
| 2024-07-18 | 8.94 | 9.56 | 8.68 | 9.56 | +7.66% | 104,717 | 96,351,177 |
| 2024-07-17 | 8.9 | 9.01 | 8.78 | 8.88 | -0.78% | 23,001 | 20,431,826 |
| 2024-07-16 | 9.06 | 9.1 | 8.87 | 8.95 | -1.21% | 24,247 | 21,724,294 |
| 2024-07-15 | 9.2 | 9.21 | 9.02 | 9.06 | -1.84% | 23,705 | 21,543,126 |
| 2024-07-12 | 9.3 | 9.34 | 9.2 | 9.23 | -0.22% | 19,050 | 17,642,368 |
| 2024-07-11 | 9.09 | 9.28 | 9.06 | 9.25 | +3.93% | 35,357 | 32,472,258 |
| 2024-07-10 | 8.92 | 9.06 | 8.89 | 8.9 | -0.78% | 19,513 | 17,494,882 |
| 2024-07-09 | 8.86 | 9.01 | 8.66 | 8.97 | +1.36% | 30,471 | 26,983,549 |
| 2024-07-08 | 9.1 | 9.16 | 8.81 | 8.85 | -3.59% | 34,831 | 30,959,580 |
| 2024-07-05 | 8.83 | 9.22 | 8.81 | 9.18 | +4.2% | 37,115 | 33,419,327 |
| 2024-07-04 | 9.15 | 9.22 | 8.79 | 8.81 | -4.13% | 28,672 | 25,623,379 |
| 2024-07-03 | 9.26 | 9.36 | 9.15 | 9.19 | -1.18% | 20,457 | 18,901,343 |
| 2024-07-02 | 9.28 | 9.38 | 9.21 | 9.3 | -0.21% | 23,140 | 21,546,067 |
| 2024-07-01 | 9.17 | 9.34 | 9.04 | 9.32 | +1.75% | 30,386 | 27,989,208 |
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：