股票概览
8.63
+3.98%
+0.33
8.36
开盘价
8.64
最高价
8.26
最低价
84,988
成交量
数据更新至: 2024-07-31
技术指标
8.34
MA5 (5日均线)
8.39
MA10 (10日均线)
8.65
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 | 8.36 | 8.64 | 8.26 | 8.63 | +3.98% | 84,988 | 72,399,860 |
| 2024-07-30 | 8.36 | 8.48 | 8.25 | 8.3 | -1.31% | 60,333 | 50,389,495 |
| 2024-07-29 | 8.27 | 8.56 | 8.19 | 8.41 | +1.94% | 68,451 | 57,286,212 |
| 2024-07-26 | 8.18 | 8.28 | 8.12 | 8.25 | +1.6% | 59,714 | 49,056,347 |
| 2024-07-25 | 8.07 | 8.25 | 7.93 | 8.12 | -0.37% | 71,479 | 57,966,163 |
| 2024-07-24 | 8.35 | 8.46 | 8.08 | 8.15 | -2.28% | 91,887 | 75,536,780 |
| 2024-07-23 | 8.6 | 8.68 | 8.3 | 8.34 | -3.92% | 81,056 | 68,505,733 |
| 2024-07-22 | 8.64 | 8.69 | 8.38 | 8.68 | +1.28% | 78,214 | 66,943,630 |
| 2024-07-19 | 8.37 | 8.72 | 8.34 | 8.57 | +2.02% | 89,461 | 76,646,990 |
| 2024-07-18 | 8.7 | 8.7 | 8.17 | 8.4 | -4.22% | 129,038 | 108,044,048 |
| 2024-07-17 | 9.25 | 9.35 | 8.75 | 8.77 | -5.9% | 107,422 | 96,727,683 |
| 2024-07-16 | 9.03 | 9.35 | 8.95 | 9.32 | +3.33% | 138,557 | 127,965,400 |
| 2024-07-15 | 9.17 | 9.21 | 8.9 | 9.02 | -1.85% | 64,890 | 58,526,297 |
| 2024-07-12 | 9.21 | 9.27 | 9.01 | 9.19 | -0.86% | 93,968 | 85,745,936 |
| 2024-07-11 | 9.33 | 9.35 | 9.02 | 9.27 | +2.43% | 127,897 | 117,767,228 |
| 2024-07-10 | 9.03 | 9.14 | 8.97 | 9.05 | -0.77% | 92,018 | 83,312,430 |
| 2024-07-09 | 8.46 | 9.12 | 8.33 | 9.12 | +8.96% | 155,209 | 136,641,620 |
| 2024-07-08 | 8.57 | 8.78 | 8.3 | 8.37 | -2.9% | 68,173 | 57,533,163 |
| 2024-07-05 | 8.55 | 8.73 | 8.25 | 8.62 | +1.41% | 73,155 | 62,213,648 |
| 2024-07-04 | 8.82 | 8.91 | 8.46 | 8.5 | -3.08% | 71,732 | 62,320,155 |
| 2024-07-03 | 8.9 | 9.03 | 8.69 | 8.77 | -2.56% | 64,387 | 56,666,594 |
| 2024-07-02 | 8.98 | 9.24 | 8.89 | 9 | +0.22% | 90,611 | 81,646,946 |
| 2024-07-01 | 9.15 | 9.26 | 8.77 | 8.98 | -3.02% | 128,696 | 115,522,749 |
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：