股票概览
9.15
+3.16%
+0.28
8.96
开盘价
9.23
最高价
8.91
最低价
76,798
成交量
数据更新至: 2024-07-31
技术指标
8.81
MA5 (5日均线)
8.89
MA10 (10日均线)
9.22
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 | 8.96 | 9.23 | 8.91 | 9.15 | +3.16% | 76,798 | 70,246,394 |
| 2024-07-30 | 8.73 | 8.95 | 8.63 | 8.87 | +1.49% | 40,217 | 35,420,386 |
| 2024-07-29 | 8.73 | 8.79 | 8.63 | 8.74 | +0.11% | 23,931 | 20,826,450 |
| 2024-07-26 | 8.59 | 8.79 | 8.59 | 8.73 | +1.75% | 32,614 | 28,445,328 |
| 2024-07-25 | 8.63 | 8.73 | 8.45 | 8.58 | -0.81% | 36,269 | 31,170,964 |
| 2024-07-24 | 8.98 | 9.07 | 8.62 | 8.65 | -3.67% | 53,925 | 47,246,387 |
| 2024-07-23 | 9.16 | 9.25 | 8.95 | 8.98 | -1.21% | 47,121 | 43,013,266 |
| 2024-07-22 | 9.04 | 9.16 | 8.92 | 9.09 | +0.55% | 31,261 | 28,288,954 |
| 2024-07-19 | 9.06 | 9.13 | 8.99 | 9.04 | -0.77% | 28,314 | 25,630,116 |
| 2024-07-18 | 9.02 | 9.14 | 8.86 | 9.11 | -0.33% | 43,948 | 39,505,890 |
| 2024-07-17 | 9.18 | 9.25 | 9.08 | 9.14 | -0.44% | 31,918 | 29,213,695 |
| 2024-07-16 | 9.3 | 9.3 | 9.09 | 9.18 | -0.11% | 33,747 | 30,927,273 |
| 2024-07-15 | 9.46 | 9.5 | 9.16 | 9.19 | -3.47% | 67,183 | 61,962,655 |
| 2024-07-12 | 9.33 | 10.07 | 9.3 | 9.52 | +2.15% | 114,124 | 110,195,255 |
| 2024-07-11 | 9.25 | 9.4 | 9.08 | 9.32 | +1.53% | 97,096 | 89,827,037 |
| 2024-07-10 | 9.3 | 9.55 | 9.09 | 9.18 | -8.66% | 138,207 | 127,997,674 |
| 2024-07-09 | 9.9 | 10.11 | 9.61 | 10.05 | -0.4% | 83,884 | 83,013,789 |
| 2024-07-08 | 9.93 | 10.27 | 9.92 | 10.09 | +1.41% | 82,322 | 83,261,280 |
| 2024-07-05 | 9.89 | 10.05 | 9.6 | 9.95 | +0.71% | 55,750 | 55,359,143 |
| 2024-07-04 | 10.34 | 10.34 | 9.87 | 9.88 | -5.9% | 99,576 | 99,969,166 |
| 2024-07-03 | 9.93 | 10.76 | 9.92 | 10.5 | +4.37% | 144,931 | 149,692,140 |
| 2024-07-02 | 9.72 | 10.17 | 9.64 | 10.06 | +3.6% | 97,211 | 97,273,793 |
| 2024-07-01 | 9.5 | 9.73 | 9.48 | 9.71 | +2.1% | 47,135 | 45,347,244 |
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：