股票概览
9.14
+3.51%
+0.31
8.83
开盘价
9.14
最高价
8.83
最低价
94,175
成交量
数据更新至: 2024-07-31
技术指标
8.85
MA5 (5日均线)
8.89
MA10 (10日均线)
8.90
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 | 8.83 | 9.14 | 8.83 | 9.14 | +3.51% | 94,175 | 85,064,457 |
| 2024-07-30 | 8.78 | 8.87 | 8.71 | 8.83 | +0.57% | 42,959 | 37,803,366 |
| 2024-07-29 | 8.79 | 8.86 | 8.68 | 8.78 | -0.11% | 36,903 | 32,412,805 |
| 2024-07-26 | 8.72 | 8.87 | 8.66 | 8.79 | +1.15% | 40,454 | 35,587,349 |
| 2024-07-25 | 8.64 | 8.76 | 8.6 | 8.69 | +0.12% | 44,559 | 38,649,683 |
| 2024-07-24 | 8.76 | 8.87 | 8.65 | 8.68 | -1.03% | 50,788 | 44,359,883 |
| 2024-07-23 | 8.99 | 9.03 | 8.77 | 8.77 | -2.45% | 62,640 | 55,858,754 |
| 2024-07-22 | 9.15 | 9.19 | 8.92 | 8.99 | -1.75% | 75,492 | 68,169,658 |
| 2024-07-19 | 9.05 | 9.17 | 9.02 | 9.15 | +0.88% | 70,154 | 64,026,101 |
| 2024-07-18 | 9.05 | 9.08 | 8.9 | 9.07 | +0.22% | 63,228 | 57,029,717 |
| 2024-07-17 | 9.12 | 9.15 | 9.02 | 9.05 | -0.33% | 49,504 | 44,892,766 |
| 2024-07-16 | 8.94 | 9.14 | 8.89 | 9.08 | +0.89% | 70,744 | 63,824,773 |
| 2024-07-15 | 8.95 | 9.09 | 8.9 | 9 | -0.22% | 56,726 | 51,065,002 |
| 2024-07-12 | 9.15 | 9.17 | 8.99 | 9.02 | -1.1% | 68,302 | 61,936,973 |
| 2024-07-11 | 9.08 | 9.2 | 9 | 9.12 | +2.24% | 96,207 | 87,399,119 |
| 2024-07-10 | 8.9 | 9.12 | 8.86 | 8.92 | -0.22% | 109,323 | 98,401,327 |
| 2024-07-09 | 8.8 | 8.98 | 8.67 | 8.94 | +5.3% | 162,035 | 143,253,743 |
| 2024-07-08 | 8.72 | 8.77 | 8.45 | 8.49 | -2.64% | 62,145 | 53,126,459 |
| 2024-07-05 | 8.66 | 8.77 | 8.6 | 8.72 | 0% | 40,776 | 35,411,447 |
| 2024-07-04 | 8.88 | 8.9 | 8.67 | 8.72 | -1.25% | 51,972 | 45,539,342 |
| 2024-07-03 | 8.86 | 8.93 | 8.81 | 8.83 | -0.79% | 34,442 | 30,486,121 |
| 2024-07-02 | 9.01 | 9.04 | 8.84 | 8.9 | -1.55% | 64,165 | 57,287,347 |
| 2024-07-01 | 8.98 | 9.07 | 8.91 | 9.04 | +1.57% | 54,080 | 48,745,681 |
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：