股票概览
9.08
+4.85%
+0.42
8.61
开盘价
9.08
最高价
8.61
最低价
158,254
成交量
数据更新至: 2024-07-31
技术指标
8.69
MA5 (5日均线)
8.74
MA10 (10日均线)
9.13
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 | 8.61 | 9.08 | 8.61 | 9.08 | +4.85% | 158,254 | 141,361,920 |
| 2024-07-30 | 8.62 | 8.69 | 8.49 | 8.66 | -0.12% | 89,645 | 77,126,267 |
| 2024-07-29 | 8.66 | 8.74 | 8.6 | 8.67 | +0.35% | 82,768 | 71,734,282 |
| 2024-07-26 | 8.5 | 8.67 | 8.44 | 8.64 | +2.73% | 104,294 | 89,582,616 |
| 2024-07-25 | 8.38 | 8.53 | 8.25 | 8.41 | +0.24% | 111,287 | 93,351,837 |
| 2024-07-24 | 8.55 | 8.65 | 8.36 | 8.39 | -2.44% | 120,722 | 102,245,279 |
| 2024-07-23 | 8.91 | 8.92 | 8.59 | 8.6 | -3.37% | 114,810 | 100,215,173 |
| 2024-07-22 | 8.9 | 9.01 | 8.83 | 8.9 | -0.56% | 82,618 | 73,618,774 |
| 2024-07-19 | 9.01 | 9.05 | 8.9 | 8.95 | -1.21% | 85,049 | 76,442,733 |
| 2024-07-18 | 8.93 | 9.07 | 8.81 | 9.06 | +0.44% | 110,142 | 98,484,256 |
| 2024-07-17 | 9.17 | 9.22 | 8.97 | 9.02 | -2.28% | 119,270 | 107,890,116 |
| 2024-07-16 | 9.35 | 9.4 | 9.15 | 9.23 | -2.02% | 137,655 | 127,276,070 |
| 2024-07-15 | 9.57 | 9.57 | 9.28 | 9.42 | -2.69% | 121,293 | 113,988,740 |
| 2024-07-12 | 9.7 | 9.72 | 9.48 | 9.68 | -2.12% | 112,657 | 107,966,916 |
| 2024-07-11 | 9.84 | 9.98 | 9.77 | 9.89 | +2.49% | 154,143 | 152,258,875 |
| 2024-07-10 | 9.75 | 9.9 | 9.6 | 9.65 | -1.43% | 116,782 | 113,731,443 |
| 2024-07-09 | 9.39 | 9.81 | 9.36 | 9.79 | +4.04% | 126,558 | 121,644,855 |
| 2024-07-08 | 9.58 | 9.62 | 9.36 | 9.41 | -2.49% | 119,059 | 112,814,609 |
| 2024-07-05 | 9.48 | 9.76 | 9.39 | 9.65 | +1.15% | 101,172 | 96,708,253 |
| 2024-07-04 | 9.55 | 9.83 | 9.48 | 9.54 | -0.1% | 128,518 | 123,905,341 |
| 2024-07-03 | 9.78 | 9.88 | 9.53 | 9.55 | -2.65% | 113,375 | 109,530,034 |
| 2024-07-02 | 10.13 | 10.19 | 9.71 | 9.81 | -2.87% | 120,121 | 119,385,998 |
| 2024-07-01 | 9.78 | 10.15 | 9.73 | 10.1 | +2.75% | 120,961 | 120,568,947 |
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：