股票概览
9.44
+6.31%
+0.56
8.81
开盘价
9.69
最高价
8.79
最低价
268,517
成交量
数据更新至: 2024-07-31
技术指标
8.96
MA5 (5日均线)
8.50
MA10 (10日均线)
8.25
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 | 8.81 | 9.69 | 8.79 | 9.44 | +6.31% | 268,517 | 248,993,370 |
| 2024-07-30 | 8.85 | 9.11 | 8.82 | 8.88 | -0.56% | 127,726 | 114,010,746 |
| 2024-07-29 | 8.9 | 9.02 | 8.73 | 8.93 | -0.11% | 158,203 | 140,514,440 |
| 2024-07-26 | 8.62 | 9.28 | 8.47 | 8.94 | +3.71% | 256,311 | 227,027,477 |
| 2024-07-25 | 8.63 | 8.93 | 8.49 | 8.62 | 0% | 242,814 | 211,426,177 |
| 2024-07-24 | 7.78 | 8.62 | 7.78 | 8.62 | +9.95% | 192,196 | 161,990,382 |
| 2024-07-23 | 8.01 | 8.04 | 7.84 | 7.84 | -2.12% | 35,345 | 28,049,787 |
| 2024-07-22 | 7.92 | 8.01 | 7.85 | 8.01 | +1.78% | 39,957 | 31,783,081 |
| 2024-07-19 | 7.85 | 7.93 | 7.78 | 7.87 | +0.25% | 32,846 | 25,834,851 |
| 2024-07-18 | 7.75 | 7.89 | 7.65 | 7.85 | +0.38% | 42,787 | 33,168,565 |
| 2024-07-17 | 7.92 | 7.98 | 7.81 | 7.82 | -1.64% | 32,631 | 25,618,715 |
| 2024-07-16 | 8.04 | 8.04 | 7.88 | 7.95 | -0.13% | 29,757 | 23,648,613 |
| 2024-07-15 | 8.05 | 8.05 | 7.94 | 7.96 | -1.24% | 26,786 | 21,355,199 |
| 2024-07-12 | 8.16 | 8.18 | 8.05 | 8.06 | -0.98% | 34,751 | 28,169,298 |
| 2024-07-11 | 8.08 | 8.14 | 8 | 8.14 | +3.04% | 44,898 | 36,299,296 |
| 2024-07-10 | 7.98 | 8.06 | 7.89 | 7.9 | -1.37% | 38,974 | 31,049,712 |
| 2024-07-09 | 7.86 | 8.02 | 7.68 | 8.01 | +1.52% | 53,414 | 42,135,014 |
| 2024-07-08 | 8.12 | 8.13 | 7.83 | 7.89 | -2.83% | 45,626 | 36,122,910 |
| 2024-07-05 | 8.11 | 8.18 | 7.97 | 8.12 | +0.12% | 38,574 | 31,183,536 |
| 2024-07-04 | 8.29 | 8.39 | 8.05 | 8.11 | -1.82% | 59,798 | 48,948,790 |
| 2024-07-03 | 8.62 | 8.65 | 8.25 | 8.26 | -4.4% | 66,779 | 55,951,919 |
| 2024-07-02 | 8.66 | 8.73 | 8.61 | 8.64 | -0.23% | 30,829 | 26,722,505 |
| 2024-07-01 | 8.68 | 8.76 | 8.5 | 8.66 | -0.12% | 39,620 | 34,132,816 |
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：