股票概览
9.11
+2.47%
+0.22
8.75
开盘价
9.12
最高价
8.54
最低价
131,139
成交量
数据更新至: 2024-07-31
技术指标
8.95
MA5 (5日均线)
9.23
MA10 (10日均线)
9.19
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 | 8.75 | 9.12 | 8.54 | 9.11 | +2.47% | 131,139 | 116,555,374 |
| 2024-07-30 | 8.87 | 8.97 | 8.67 | 8.89 | +0.45% | 78,488 | 69,441,818 |
| 2024-07-29 | 9.12 | 9.12 | 8.76 | 8.85 | -1.88% | 99,425 | 87,982,604 |
| 2024-07-26 | 8.88 | 9.18 | 8.88 | 9.02 | +1.81% | 114,171 | 103,004,646 |
| 2024-07-25 | 8.63 | 8.95 | 8.52 | 8.86 | +0.11% | 103,123 | 90,430,272 |
| 2024-07-24 | 9.13 | 9.35 | 8.8 | 8.85 | -6.74% | 211,035 | 190,540,792 |
| 2024-07-23 | 9.3 | 9.77 | 9.26 | 9.49 | +1.5% | 254,773 | 243,289,697 |
| 2024-07-22 | 9.48 | 9.49 | 9.19 | 9.35 | -3.11% | 193,457 | 180,052,404 |
| 2024-07-19 | 10.03 | 10.2 | 9.63 | 9.65 | -5.85% | 287,123 | 282,165,202 |
| 2024-07-18 | 10.2 | 10.6 | 9.93 | 10.25 | -5.88% | 332,112 | 340,742,767 |
| 2024-07-17 | 10.37 | 11.35 | 9.84 | 10.89 | +5.01% | 484,292 | 508,666,300 |
| 2024-07-16 | 10.65 | 10.76 | 10.15 | 10.37 | -5.56% | 333,595 | 344,800,047 |
| 2024-07-15 | 9.97 | 11.88 | 9.85 | 10.98 | +7.02% | 557,320 | 593,917,587 |
| 2024-07-12 | 8.58 | 10.26 | 8.47 | 10.26 | +20% | 283,350 | 277,728,959 |
| 2024-07-11 | 8.3 | 8.55 | 8.29 | 8.55 | +4.91% | 52,562 | 44,484,591 |
| 2024-07-10 | 8.38 | 8.38 | 8.11 | 8.15 | -1.69% | 37,565 | 30,817,726 |
| 2024-07-09 | 7.87 | 8.36 | 7.77 | 8.29 | +5.47% | 46,959 | 38,035,745 |
| 2024-07-08 | 8.05 | 8.07 | 7.85 | 7.86 | -2.72% | 25,430 | 20,139,093 |
| 2024-07-05 | 8.13 | 8.13 | 7.92 | 8.08 | +0.5% | 33,400 | 26,718,848 |
| 2024-07-04 | 8.27 | 8.34 | 8.01 | 8.04 | -3.25% | 37,969 | 30,940,338 |
| 2024-07-03 | 8.44 | 8.45 | 8.22 | 8.31 | -1.54% | 24,118 | 20,097,025 |
| 2024-07-02 | 8.48 | 8.57 | 8.31 | 8.44 | -0.12% | 31,189 | 26,384,767 |
| 2024-07-01 | 8.55 | 8.63 | 8.25 | 8.45 | -1.29% | 46,297 | 38,818,252 |
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：