股票概览
9.17
+3.03%
+0.27
8.8
开盘价
9.18
最高价
8.8
最低价
64,950
成交量
数据更新至: 2024-07-31
技术指标
8.84
MA5 (5日均线)
8.65
MA10 (10日均线)
8.63
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 | 8.8 | 9.18 | 8.8 | 9.17 | +3.03% | 64,950 | 59,128,440 |
| 2024-07-30 | 8.8 | 8.91 | 8.75 | 8.9 | 0% | 38,252 | 33,771,613 |
| 2024-07-29 | 8.81 | 9.11 | 8.73 | 8.9 | +1.71% | 67,395 | 60,214,864 |
| 2024-07-26 | 8.56 | 8.83 | 8.56 | 8.75 | +3.06% | 35,947 | 31,368,925 |
| 2024-07-25 | 8.28 | 8.57 | 8.19 | 8.49 | +2.17% | 30,218 | 25,419,193 |
| 2024-07-24 | 8.52 | 8.52 | 8.29 | 8.31 | -2.46% | 34,200 | 28,624,811 |
| 2024-07-23 | 8.47 | 8.85 | 8.46 | 8.52 | +0.71% | 52,529 | 45,515,787 |
| 2024-07-22 | 8.45 | 8.55 | 8.43 | 8.46 | +0.24% | 21,307 | 18,060,760 |
| 2024-07-19 | 8.55 | 8.7 | 8.4 | 8.44 | -1.86% | 33,898 | 28,920,526 |
| 2024-07-18 | 8.7 | 8.7 | 8.49 | 8.6 | -1.38% | 23,688 | 20,327,862 |
| 2024-07-17 | 8.9 | 8.9 | 8.7 | 8.72 | -1.91% | 21,046 | 18,447,127 |
| 2024-07-16 | 8.8 | 8.92 | 8.76 | 8.89 | +0.68% | 20,289 | 17,995,752 |
| 2024-07-15 | 8.92 | 9.02 | 8.77 | 8.83 | -0.9% | 28,710 | 25,533,187 |
| 2024-07-12 | 8.78 | 8.96 | 8.76 | 8.91 | +1.6% | 28,522 | 25,245,739 |
| 2024-07-11 | 8.65 | 8.85 | 8.64 | 8.77 | +3.54% | 36,668 | 32,120,476 |
| 2024-07-10 | 8.43 | 8.63 | 8.43 | 8.47 | +0.36% | 28,383 | 24,202,322 |
| 2024-07-09 | 8.2 | 8.48 | 8.05 | 8.44 | +3.3% | 29,949 | 24,856,568 |
| 2024-07-08 | 8.4 | 8.4 | 8.16 | 8.17 | -2.74% | 21,346 | 17,600,218 |
| 2024-07-05 | 8.44 | 8.48 | 8.24 | 8.4 | -0.36% | 21,939 | 18,286,776 |
| 2024-07-04 | 8.7 | 8.76 | 8.41 | 8.43 | -2.77% | 28,047 | 24,038,964 |
| 2024-07-03 | 8.71 | 8.82 | 8.65 | 8.67 | -0.57% | 13,719 | 11,957,821 |
| 2024-07-02 | 8.75 | 8.83 | 8.7 | 8.72 | -0.34% | 19,002 | 16,669,156 |
| 2024-07-01 | 8.67 | 8.79 | 8.55 | 8.75 | 0% | 20,965 | 18,152,358 |
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：