股票概览
8.73
+4.55%
+0.38
8.38
开盘价
8.77
最高价
8.35
最低价
130,103
成交量
数据更新至: 2024-07-31
技术指标
8.56
MA5 (5日均线)
8.68
MA10 (10日均线)
8.91
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 | 8.38 | 8.77 | 8.35 | 8.73 | +4.55% | 130,103 | 112,149,675 |
| 2024-07-30 | 8.5 | 8.62 | 8.29 | 8.35 | -2.45% | 96,870 | 81,933,736 |
| 2024-07-29 | 8.59 | 8.6 | 8.45 | 8.56 | 0% | 44,106 | 37,704,121 |
| 2024-07-26 | 8.6 | 8.74 | 8.5 | 8.56 | -0.7% | 45,418 | 39,034,424 |
| 2024-07-25 | 8.61 | 8.73 | 8.46 | 8.62 | +0.47% | 30,505 | 26,257,759 |
| 2024-07-24 | 8.74 | 8.75 | 8.56 | 8.58 | -1.94% | 40,002 | 34,530,710 |
| 2024-07-23 | 8.96 | 9.07 | 8.73 | 8.75 | -3.1% | 32,356 | 28,854,676 |
| 2024-07-22 | 8.86 | 9.07 | 8.83 | 9.03 | +1.92% | 44,010 | 39,528,756 |
| 2024-07-19 | 8.77 | 8.93 | 8.69 | 8.86 | +1.49% | 45,869 | 40,627,920 |
| 2024-07-18 | 8.74 | 8.95 | 8.45 | 8.73 | -0.68% | 48,165 | 41,759,644 |
| 2024-07-17 | 8.98 | 9.09 | 8.79 | 8.79 | -2.12% | 33,138 | 29,436,146 |
| 2024-07-16 | 8.98 | 9.06 | 8.83 | 8.98 | +0.22% | 29,667 | 26,604,920 |
| 2024-07-15 | 9.23 | 9.26 | 8.91 | 8.96 | -3.24% | 40,326 | 36,284,830 |
| 2024-07-12 | 9.46 | 9.52 | 9.22 | 9.26 | -2.32% | 38,613 | 36,065,480 |
| 2024-07-11 | 9.34 | 9.62 | 9.34 | 9.48 | +3.16% | 58,068 | 55,168,293 |
| 2024-07-10 | 9.18 | 9.35 | 9.11 | 9.19 | -0.11% | 38,817 | 35,787,583 |
| 2024-07-09 | 9.01 | 9.21 | 8.85 | 9.2 | +1.88% | 45,774 | 41,547,359 |
| 2024-07-08 | 9.35 | 9.39 | 9 | 9.03 | -3.53% | 39,020 | 35,551,443 |
| 2024-07-05 | 9.16 | 9.45 | 9 | 9.36 | +2.18% | 46,545 | 43,137,972 |
| 2024-07-04 | 9.46 | 9.54 | 9.11 | 9.16 | -3.58% | 50,055 | 46,332,548 |
| 2024-07-03 | 9.66 | 9.78 | 9.5 | 9.5 | -2.86% | 36,300 | 34,888,175 |
| 2024-07-02 | 9.58 | 9.97 | 9.53 | 9.78 | +2.62% | 63,899 | 62,757,336 |
| 2024-07-01 | 9.6 | 9.67 | 9.34 | 9.53 | -0.42% | 56,171 | 53,366,201 |
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：