股票概览
8.88
+2.9%
+0.25
8.68
开盘价
8.88
最高价
8.61
最低价
54,982
成交量
数据更新至: 2024-07-31
技术指标
8.73
MA5 (5日均线)
8.65
MA10 (10日均线)
8.59
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 | 8.68 | 8.88 | 8.61 | 8.88 | +2.9% | 54,982 | 48,352,676 |
| 2024-07-30 | 8.65 | 8.69 | 8.55 | 8.63 | -0.69% | 24,454 | 21,098,413 |
| 2024-07-29 | 8.79 | 8.83 | 8.67 | 8.69 | -0.91% | 31,795 | 27,724,758 |
| 2024-07-26 | 8.66 | 8.79 | 8.64 | 8.77 | +1.27% | 40,800 | 35,682,368 |
| 2024-07-25 | 8.49 | 8.74 | 8.45 | 8.66 | +1.64% | 38,944 | 33,665,627 |
| 2024-07-24 | 8.5 | 8.61 | 8.42 | 8.52 | -0.23% | 35,360 | 30,096,552 |
| 2024-07-23 | 8.66 | 8.73 | 8.54 | 8.54 | -1.39% | 26,894 | 23,249,783 |
| 2024-07-22 | 8.64 | 8.79 | 8.61 | 8.66 | +0.58% | 38,557 | 33,517,853 |
| 2024-07-19 | 8.55 | 8.65 | 8.47 | 8.61 | +0.7% | 24,698 | 21,185,236 |
| 2024-07-18 | 8.41 | 8.56 | 8.35 | 8.55 | +0.94% | 35,087 | 29,674,799 |
| 2024-07-17 | 8.43 | 8.52 | 8.41 | 8.47 | 0% | 24,194 | 20,492,679 |
| 2024-07-16 | 8.58 | 8.58 | 8.41 | 8.47 | -0.7% | 28,906 | 24,473,840 |
| 2024-07-15 | 8.64 | 8.66 | 8.5 | 8.53 | -1.5% | 32,737 | 27,958,705 |
| 2024-07-12 | 8.64 | 8.71 | 8.61 | 8.66 | +0.12% | 30,870 | 26,758,836 |
| 2024-07-11 | 8.63 | 8.69 | 8.56 | 8.65 | +1.88% | 43,668 | 37,744,595 |
| 2024-07-10 | 8.54 | 8.58 | 8.44 | 8.49 | -1.28% | 34,852 | 29,645,967 |
| 2024-07-09 | 8.45 | 8.62 | 8.29 | 8.6 | +2.02% | 69,610 | 58,970,094 |
| 2024-07-08 | 8.54 | 8.57 | 8.39 | 8.43 | -1.29% | 45,528 | 38,494,897 |
| 2024-07-05 | 8.5 | 8.57 | 8.41 | 8.54 | +0.23% | 38,087 | 32,308,341 |
| 2024-07-04 | 8.66 | 8.66 | 8.45 | 8.52 | -1.05% | 48,203 | 41,118,791 |
| 2024-07-03 | 8.68 | 8.7 | 8.58 | 8.61 | -0.69% | 31,745 | 27,385,322 |
| 2024-07-02 | 8.87 | 8.89 | 8.62 | 8.67 | -2.14% | 57,167 | 49,802,631 |
| 2024-07-01 | 8.72 | 8.87 | 8.63 | 8.86 | +1.72% | 64,022 | 56,090,361 |
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：