股票概览
8.91
+4.7%
+0.4
8.43
开盘价
9.08
最高价
8.43
最低价
435,498
成交量
数据更新至: 2024-07-31
技术指标
8.39
MA5 (5日均线)
8.26
MA10 (10日均线)
8.45
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 | 8.43 | 9.08 | 8.43 | 8.91 | +4.7% | 435,498 | 381,595,882 |
| 2024-07-30 | 8.39 | 8.68 | 8.37 | 8.51 | +0.12% | 330,002 | 282,062,558 |
| 2024-07-29 | 8.09 | 8.84 | 7.99 | 8.5 | +5.2% | 416,085 | 350,348,695 |
| 2024-07-26 | 7.98 | 8.15 | 7.86 | 8.08 | +1.89% | 166,831 | 134,381,597 |
| 2024-07-25 | 7.8 | 8.15 | 7.74 | 7.93 | +0.63% | 164,610 | 130,978,771 |
| 2024-07-24 | 7.98 | 8.12 | 7.84 | 7.88 | -1.5% | 148,852 | 118,681,950 |
| 2024-07-23 | 8.31 | 8.36 | 8 | 8 | -3.61% | 155,868 | 127,402,060 |
| 2024-07-22 | 8.22 | 8.38 | 8.18 | 8.3 | +0.12% | 151,193 | 125,407,121 |
| 2024-07-19 | 8.11 | 8.38 | 8.09 | 8.29 | +0.85% | 169,586 | 140,039,190 |
| 2024-07-18 | 8.32 | 8.39 | 7.96 | 8.22 | -2.61% | 220,773 | 179,865,368 |
| 2024-07-17 | 8.9 | 8.91 | 8.42 | 8.44 | -5.27% | 224,086 | 192,954,327 |
| 2024-07-16 | 8.72 | 9.03 | 8.65 | 8.91 | +0.91% | 172,285 | 152,006,545 |
| 2024-07-15 | 8.87 | 9.07 | 8.79 | 8.83 | -1.01% | 177,475 | 158,011,998 |
| 2024-07-12 | 8.85 | 9.23 | 8.74 | 8.92 | +0.45% | 282,623 | 254,530,411 |
| 2024-07-11 | 8.86 | 8.97 | 8.73 | 8.88 | +2.07% | 222,163 | 196,747,824 |
| 2024-07-10 | 8.5 | 8.93 | 8.45 | 8.7 | +1.52% | 260,089 | 227,040,449 |
| 2024-07-09 | 8.2 | 8.61 | 8.12 | 8.57 | +4.77% | 253,271 | 213,294,412 |
| 2024-07-08 | 8.47 | 8.48 | 8.13 | 8.18 | -3.42% | 157,206 | 129,478,265 |
| 2024-07-05 | 8.43 | 8.53 | 8.26 | 8.47 | +0.59% | 146,413 | 123,363,064 |
| 2024-07-04 | 8.78 | 8.92 | 8.38 | 8.42 | -4.32% | 217,764 | 187,109,421 |
| 2024-07-03 | 8.96 | 9.1 | 8.79 | 8.8 | -1.68% | 178,181 | 159,011,084 |
| 2024-07-02 | 9 | 9.16 | 8.82 | 8.95 | -1.21% | 218,799 | 195,689,984 |
| 2024-07-01 | 9.1 | 9.17 | 8.83 | 9.06 | +0.22% | 231,397 | 207,803,024 |
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：