股票概览
9.12
+3.99%
+0.35
8.78
开盘价
9.13
最高价
8.74
最低价
124,059
成交量
数据更新至: 2024-07-31
技术指标
8.75
MA5 (5日均线)
8.76
MA10 (10日均线)
8.76
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 | 8.78 | 9.13 | 8.74 | 9.12 | +3.99% | 124,059 | 111,415,308 |
| 2024-07-30 | 8.65 | 8.79 | 8.58 | 8.77 | +1.04% | 51,956 | 45,263,925 |
| 2024-07-29 | 8.66 | 8.76 | 8.65 | 8.68 | -0.12% | 42,929 | 37,381,222 |
| 2024-07-26 | 8.49 | 8.72 | 8.47 | 8.69 | +2.36% | 60,196 | 51,994,735 |
| 2024-07-25 | 8.38 | 8.6 | 8.35 | 8.49 | -0.12% | 57,088 | 48,276,083 |
| 2024-07-24 | 8.66 | 8.74 | 8.5 | 8.5 | -1.85% | 69,550 | 59,734,851 |
| 2024-07-23 | 9.01 | 9.02 | 8.64 | 8.66 | -3.88% | 80,791 | 71,272,368 |
| 2024-07-22 | 8.97 | 9.05 | 8.91 | 9.01 | +0.56% | 79,434 | 71,487,681 |
| 2024-07-19 | 8.69 | 9.01 | 8.63 | 8.96 | +2.63% | 96,408 | 85,636,986 |
| 2024-07-18 | 8.75 | 8.8 | 8.55 | 8.73 | -0.8% | 71,944 | 62,358,331 |
| 2024-07-17 | 8.89 | 8.92 | 8.75 | 8.8 | -0.9% | 52,316 | 46,269,076 |
| 2024-07-16 | 8.8 | 8.91 | 8.7 | 8.88 | +1.14% | 55,967 | 49,370,315 |
| 2024-07-15 | 8.89 | 8.92 | 8.73 | 8.78 | -1.01% | 50,158 | 44,224,076 |
| 2024-07-12 | 9.02 | 9.03 | 8.85 | 8.87 | -0.89% | 52,183 | 46,421,841 |
| 2024-07-11 | 8.89 | 9.02 | 8.87 | 8.95 | +2.17% | 93,990 | 84,166,127 |
| 2024-07-10 | 8.74 | 8.92 | 8.68 | 8.76 | -1.57% | 95,547 | 84,313,503 |
| 2024-07-09 | 8.39 | 8.98 | 8.38 | 8.9 | +5.7% | 161,582 | 141,205,533 |
| 2024-07-08 | 8.63 | 8.7 | 8.39 | 8.42 | -2.77% | 72,355 | 61,737,126 |
| 2024-07-05 | 8.62 | 8.72 | 8.51 | 8.66 | +0.35% | 48,322 | 41,707,712 |
| 2024-07-04 | 8.84 | 8.9 | 8.59 | 8.63 | -2.38% | 78,450 | 68,249,155 |
| 2024-07-03 | 8.8 | 8.92 | 8.73 | 8.84 | +0.45% | 74,400 | 65,572,457 |
| 2024-07-02 | 8.9 | 8.92 | 8.76 | 8.8 | -1.12% | 81,097 | 71,374,451 |
| 2024-07-01 | 9.06 | 9.11 | 8.7 | 8.9 | 0% | 110,183 | 97,729,104 |
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：