股票概览
8.98
+6.02%
+0.51
8.49
开盘价
8.98
最高价
8.43
最低价
48,421
成交量
数据更新至: 2024-07-31
技术指标
8.52
MA5 (5日均线)
8.47
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 | 8.49 | 8.98 | 8.43 | 8.98 | +6.02% | 48,421 | 42,507,964 |
| 2024-07-30 | 8.39 | 8.49 | 8.33 | 8.47 | +0.47% | 19,399 | 16,324,044 |
| 2024-07-29 | 8.49 | 8.57 | 8.39 | 8.43 | -0.47% | 27,890 | 23,564,886 |
| 2024-07-26 | 8.27 | 8.49 | 8.25 | 8.47 | +2.67% | 26,484 | 22,305,207 |
| 2024-07-25 | 8.13 | 8.35 | 8.13 | 8.25 | +1.48% | 22,739 | 18,730,876 |
| 2024-07-24 | 8.23 | 8.27 | 8.13 | 8.13 | -1.69% | 26,323 | 21,549,993 |
| 2024-07-23 | 8.43 | 8.53 | 8.27 | 8.27 | -2.01% | 31,459 | 26,425,845 |
| 2024-07-22 | 8.53 | 8.57 | 8.38 | 8.44 | -1.4% | 29,563 | 25,017,780 |
| 2024-07-19 | 8.6 | 8.68 | 8.5 | 8.56 | -1.04% | 31,516 | 27,067,037 |
| 2024-07-18 | 8.75 | 8.75 | 8.54 | 8.65 | -1.48% | 40,895 | 35,291,061 |
| 2024-07-17 | 9.07 | 9.07 | 8.72 | 8.78 | -1.13% | 30,054 | 26,453,048 |
| 2024-07-16 | 8.96 | 8.99 | 8.81 | 8.88 | -3.16% | 34,359 | 30,491,065 |
| 2024-07-15 | 9.18 | 9.23 | 9.1 | 9.17 | -0.76% | 32,584 | 29,847,130 |
| 2024-07-12 | 9.23 | 9.27 | 9.09 | 9.24 | +1.2% | 30,915 | 28,361,215 |
| 2024-07-11 | 8.89 | 9.17 | 8.87 | 9.13 | +3.63% | 39,141 | 35,430,994 |
| 2024-07-10 | 8.8 | 8.91 | 8.77 | 8.81 | -0.68% | 24,198 | 21,382,731 |
| 2024-07-09 | 8.62 | 8.9 | 8.54 | 8.87 | +3.62% | 41,471 | 36,210,624 |
| 2024-07-08 | 8.77 | 8.86 | 8.53 | 8.56 | -2.84% | 33,545 | 28,977,794 |
| 2024-07-05 | 8.83 | 8.87 | 8.71 | 8.81 | +0.11% | 28,205 | 24,781,990 |
| 2024-07-04 | 8.93 | 9.03 | 8.75 | 8.8 | -2% | 33,467 | 29,667,680 |
| 2024-07-03 | 8.96 | 9.02 | 8.88 | 8.98 | +0.11% | 28,325 | 25,415,404 |
| 2024-07-02 | 9.03 | 9.03 | 8.86 | 8.97 | -0.66% | 32,550 | 29,109,440 |
| 2024-07-01 | 8.79 | 9.04 | 8.76 | 9.03 | +2.85% | 43,882 | 39,137,055 |
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：