股票概览
8.99
+2.39%
+0.21
8.82
开盘价
9
最高价
8.77
最低价
176,402
成交量
数据更新至: 2024-07-31
技术指标
8.77
MA5 (5日均线)
8.69
MA10 (10日均线)
8.69
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 | 8.82 | 9 | 8.77 | 8.99 | +2.39% | 176,402 | 157,647,662 |
| 2024-07-30 | 8.7 | 8.81 | 8.66 | 8.78 | +0.57% | 101,830 | 89,323,956 |
| 2024-07-29 | 8.7 | 8.79 | 8.65 | 8.73 | +0.46% | 79,488 | 69,475,538 |
| 2024-07-26 | 8.68 | 8.76 | 8.64 | 8.69 | +0.46% | 103,549 | 90,054,476 |
| 2024-07-25 | 8.54 | 8.73 | 8.54 | 8.65 | +1.05% | 124,722 | 108,123,335 |
| 2024-07-24 | 8.48 | 8.63 | 8.45 | 8.56 | +0.82% | 111,774 | 95,516,108 |
| 2024-07-23 | 8.57 | 8.6 | 8.48 | 8.49 | -0.82% | 85,457 | 72,905,535 |
| 2024-07-22 | 8.69 | 8.72 | 8.56 | 8.56 | -1.5% | 67,835 | 58,413,329 |
| 2024-07-19 | 8.8 | 8.8 | 8.65 | 8.69 | -0.69% | 84,367 | 73,329,550 |
| 2024-07-18 | 8.65 | 8.77 | 8.58 | 8.75 | +0.81% | 87,905 | 76,480,300 |
| 2024-07-17 | 8.68 | 8.73 | 8.6 | 8.68 | -0.12% | 83,561 | 72,474,057 |
| 2024-07-16 | 8.74 | 8.74 | 8.65 | 8.69 | -0.8% | 65,934 | 57,284,522 |
| 2024-07-15 | 8.8 | 8.85 | 8.72 | 8.76 | -0.45% | 81,559 | 71,587,834 |
| 2024-07-12 | 8.82 | 8.87 | 8.76 | 8.8 | 0% | 80,438 | 70,967,933 |
| 2024-07-11 | 8.78 | 8.86 | 8.69 | 8.8 | +1.38% | 119,987 | 105,591,814 |
| 2024-07-10 | 8.71 | 8.74 | 8.64 | 8.68 | -0.46% | 69,329 | 60,215,810 |
| 2024-07-09 | 8.46 | 8.73 | 8.45 | 8.72 | +2.47% | 140,726 | 121,178,237 |
| 2024-07-08 | 8.64 | 8.66 | 8.46 | 8.51 | -1.73% | 114,628 | 97,649,215 |
| 2024-07-05 | 8.61 | 8.68 | 8.53 | 8.66 | +0.58% | 104,115 | 89,758,089 |
| 2024-07-04 | 8.61 | 8.64 | 8.49 | 8.61 | +0.23% | 125,976 | 107,961,109 |
| 2024-07-03 | 8.62 | 8.67 | 8.58 | 8.59 | -0.58% | 75,260 | 64,877,388 |
| 2024-07-02 | 8.73 | 8.74 | 8.6 | 8.64 | -0.69% | 80,464 | 69,687,234 |
| 2024-07-01 | 8.55 | 8.75 | 8.55 | 8.7 | +1.28% | 120,401 | 104,495,831 |
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：