股票概览
9.29
+2.88%
+0.26
9
开盘价
9.29
最高价
8.96
最低价
218,308
成交量
数据更新至: 2024-07-31
技术指标
9.05
MA5 (5日均线)
8.96
MA10 (10日均线)
8.57
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 | 9 | 9.29 | 8.96 | 9.29 | +2.88% | 218,308 | 200,845,216 |
| 2024-07-30 | 8.93 | 9.18 | 8.86 | 9.03 | -0.55% | 172,415 | 155,636,237 |
| 2024-07-29 | 8.95 | 9.22 | 8.84 | 9.08 | -0.44% | 206,698 | 187,209,690 |
| 2024-07-26 | 8.8 | 9.12 | 8.64 | 9.12 | +4.47% | 270,036 | 240,337,110 |
| 2024-07-25 | 8.62 | 8.98 | 8.49 | 8.73 | -0.68% | 230,580 | 202,310,281 |
| 2024-07-24 | 9.07 | 9.49 | 8.76 | 8.79 | -3.41% | 331,462 | 302,339,513 |
| 2024-07-23 | 9.08 | 9.48 | 8.95 | 9.1 | -0.76% | 366,656 | 337,492,134 |
| 2024-07-22 | 9.8 | 9.95 | 8.98 | 9.17 | -2.65% | 497,839 | 463,667,078 |
| 2024-07-19 | 8.2 | 9.42 | 8.09 | 9.42 | +20% | 370,682 | 332,565,736 |
| 2024-07-18 | 8 | 8 | 7.59 | 7.85 | -3.8% | 149,320 | 116,049,972 |
| 2024-07-17 | 8.61 | 8.73 | 8.12 | 8.16 | -4.34% | 112,569 | 94,200,375 |
| 2024-07-16 | 8.1 | 8.65 | 8.02 | 8.53 | +5.05% | 117,254 | 98,239,063 |
| 2024-07-15 | 8.33 | 8.35 | 8.06 | 8.12 | -2.75% | 61,531 | 50,225,209 |
| 2024-07-12 | 8.5 | 8.55 | 8.3 | 8.35 | -2.68% | 70,497 | 59,194,902 |
| 2024-07-11 | 8.45 | 8.63 | 8.33 | 8.58 | +3.62% | 103,800 | 88,557,286 |
| 2024-07-10 | 8.2 | 8.38 | 8.18 | 8.28 | -0.48% | 79,452 | 65,852,232 |
| 2024-07-09 | 7.63 | 8.32 | 7.54 | 8.32 | +9.04% | 146,066 | 116,929,834 |
| 2024-07-08 | 7.89 | 7.97 | 7.58 | 7.63 | -3.17% | 58,922 | 45,681,045 |
| 2024-07-05 | 7.87 | 8.05 | 7.61 | 7.88 | +0.13% | 66,480 | 51,881,673 |
| 2024-07-04 | 8.17 | 8.25 | 7.85 | 7.87 | -3.79% | 96,420 | 77,372,619 |
| 2024-07-03 | 8.21 | 8.34 | 8.1 | 8.18 | -1.21% | 74,386 | 61,136,229 |
| 2024-07-02 | 8.3 | 8.35 | 8.14 | 8.28 | +0.61% | 93,909 | 77,394,853 |
| 2024-07-01 | 8.63 | 8.65 | 8.03 | 8.23 | -3.52% | 127,116 | 104,436,564 |
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：