股票概览
8.57
+3.25%
+0.27
8.3
开盘价
8.61
最高价
8.19
最低价
58,914
成交量
数据更新至: 2024-07-31
技术指标
8.34
MA5 (5日均线)
8.37
MA10 (10日均线)
8.43
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 | 8.3 | 8.61 | 8.19 | 8.57 | +3.25% | 58,914 | 49,950,580 |
| 2024-07-30 | 8.33 | 8.4 | 8.25 | 8.3 | 0% | 37,457 | 31,205,948 |
| 2024-07-29 | 8.32 | 8.38 | 8.17 | 8.3 | -0.12% | 34,235 | 28,366,847 |
| 2024-07-26 | 8.2 | 8.41 | 8.2 | 8.31 | +1.22% | 39,984 | 33,256,178 |
| 2024-07-25 | 8.24 | 8.36 | 8.01 | 8.21 | -0.36% | 41,301 | 33,833,991 |
| 2024-07-24 | 8.46 | 8.51 | 8.23 | 8.24 | -3.06% | 50,367 | 42,131,385 |
| 2024-07-23 | 8.6 | 8.76 | 8.49 | 8.5 | -0.7% | 63,676 | 54,941,768 |
| 2024-07-22 | 8.39 | 8.6 | 8.33 | 8.56 | +1.9% | 44,384 | 37,769,628 |
| 2024-07-19 | 8.25 | 8.56 | 8.19 | 8.4 | +1.2% | 52,766 | 44,309,283 |
| 2024-07-18 | 8.25 | 8.34 | 8.03 | 8.3 | +0.24% | 52,019 | 42,609,578 |
| 2024-07-17 | 8.43 | 8.49 | 8.22 | 8.28 | -1.66% | 36,799 | 30,654,626 |
| 2024-07-16 | 8.44 | 8.51 | 8.27 | 8.42 | -0.36% | 42,192 | 35,337,098 |
| 2024-07-15 | 8.7 | 8.71 | 8.41 | 8.45 | -3.21% | 37,378 | 31,768,251 |
| 2024-07-12 | 8.76 | 8.87 | 8.67 | 8.73 | +0.23% | 47,647 | 41,813,636 |
| 2024-07-11 | 8.55 | 8.75 | 8.48 | 8.71 | +4.06% | 55,188 | 47,714,470 |
| 2024-07-10 | 8.45 | 8.52 | 8.3 | 8.37 | -1.41% | 46,559 | 39,188,185 |
| 2024-07-09 | 8.43 | 8.49 | 8.02 | 8.49 | +0.71% | 78,862 | 65,457,278 |
| 2024-07-08 | 8.8 | 8.95 | 8.4 | 8.43 | -3.33% | 52,259 | 44,492,085 |
| 2024-07-05 | 8.4 | 8.77 | 8.2 | 8.72 | +3.93% | 68,981 | 58,658,186 |
| 2024-07-04 | 8.75 | 8.77 | 8.35 | 8.39 | -3.56% | 79,142 | 67,191,190 |
| 2024-07-03 | 8.9 | 9.01 | 8.7 | 8.7 | -2.25% | 61,810 | 54,513,354 |
| 2024-07-02 | 8.83 | 9.05 | 8.75 | 8.9 | +0.79% | 81,277 | 72,525,600 |
| 2024-07-01 | 8.89 | 8.93 | 8.61 | 8.83 | -0.9% | 91,043 | 79,596,210 |
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：