股票概览
8.35
-0.24%
-0.02
8.33
开盘价
8.38
最高价
8.07
最低价
424,852
成交量
数据更新至: 2024-07-31
技术指标
8.48
MA5 (5日均线)
8.40
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 | 8.33 | 8.38 | 8.07 | 8.35 | -0.24% | 424,852 | 348,926,613 |
| 2024-07-30 | 8.55 | 8.56 | 8.28 | 8.37 | -2.33% | 197,727 | 165,832,704 |
| 2024-07-29 | 8.48 | 8.6 | 8.45 | 8.57 | +0.71% | 193,704 | 165,218,568 |
| 2024-07-26 | 8.62 | 8.65 | 8.47 | 8.51 | -1.05% | 205,262 | 175,693,365 |
| 2024-07-25 | 8.63 | 8.66 | 8.45 | 8.6 | 0% | 312,658 | 267,713,746 |
| 2024-07-24 | 8.25 | 8.69 | 8.18 | 8.6 | +4.62% | 460,644 | 393,424,523 |
| 2024-07-23 | 8.23 | 8.32 | 8.1 | 8.22 | -0.72% | 299,765 | 246,351,993 |
| 2024-07-22 | 8.25 | 8.3 | 7.99 | 8.28 | -0.12% | 330,666 | 270,217,702 |
| 2024-07-19 | 8.18 | 8.37 | 8.17 | 8.29 | +0.48% | 292,358 | 242,320,798 |
| 2024-07-18 | 8 | 8.28 | 7.92 | 8.25 | +2.36% | 425,663 | 345,759,445 |
| 2024-07-17 | 8.59 | 8.6 | 7.98 | 8.06 | -7.46% | 565,639 | 463,025,968 |
| 2024-07-16 | 8.72 | 8.76 | 8.55 | 8.71 | -0.46% | 220,575 | 190,686,667 |
| 2024-07-15 | 8.6 | 8.77 | 8.46 | 8.75 | +1.39% | 272,943 | 236,727,226 |
| 2024-07-12 | 8.77 | 8.86 | 8.61 | 8.63 | -2.04% | 253,725 | 220,860,635 |
| 2024-07-11 | 8.88 | 8.9 | 8.53 | 8.81 | -0.9% | 486,482 | 422,998,114 |
| 2024-07-10 | 9.24 | 9.27 | 8.78 | 8.89 | -3.79% | 421,138 | 375,457,539 |
| 2024-07-09 | 9.06 | 9.26 | 9.01 | 9.24 | +1.87% | 302,406 | 276,643,547 |
| 2024-07-08 | 8.8 | 9.12 | 8.79 | 9.07 | +3.07% | 330,826 | 297,445,009 |
| 2024-07-05 | 8.94 | 8.96 | 8.64 | 8.8 | -1.01% | 248,217 | 217,696,361 |
| 2024-07-04 | 9 | 9.07 | 8.87 | 8.89 | -1.11% | 168,877 | 151,236,394 |
| 2024-07-03 | 9.06 | 9.12 | 8.9 | 8.99 | -0.88% | 224,219 | 201,729,665 |
| 2024-07-02 | 8.98 | 9.08 | 8.92 | 9.07 | +1% | 241,276 | 217,433,901 |
| 2024-07-01 | 8.82 | 9.06 | 8.79 | 8.98 | +1.7% | 291,464 | 260,661,099 |
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：