股票概览
9.43
+5.72%
+0.51
8.92
开盘价
9.46
最高价
8.74
最低价
562,435
成交量
数据更新至: 2024-07-31
技术指标
9.26
MA5 (5日均线)
9.25
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 | 8.92 | 9.46 | 8.74 | 9.43 | +5.72% | 562,435 | 517,269,780 |
| 2024-07-30 | 8.99 | 9.08 | 8.68 | 8.92 | -1.11% | 373,253 | 329,539,117 |
| 2024-07-29 | 9.34 | 9.35 | 8.98 | 9.02 | -3.63% | 414,825 | 376,144,893 |
| 2024-07-26 | 9.47 | 9.49 | 9.21 | 9.36 | -1.99% | 527,675 | 492,589,382 |
| 2024-07-25 | 9.65 | 10.02 | 9.54 | 9.55 | -0.31% | 811,421 | 790,352,620 |
| 2024-07-24 | 9.65 | 10.02 | 9.48 | 9.58 | -3.82% | 856,106 | 832,004,796 |
| 2024-07-23 | 9.1 | 9.96 | 8.95 | 9.96 | +10.06% | 1,051,443 | 1,021,364,654 |
| 2024-07-22 | 8.9 | 9.14 | 8.82 | 9.05 | +1.23% | 331,428 | 298,525,374 |
| 2024-07-19 | 8.61 | 9.14 | 8.57 | 8.94 | +2.88% | 367,771 | 326,511,245 |
| 2024-07-18 | 8.6 | 8.73 | 8.48 | 8.69 | +0.23% | 223,211 | 192,096,639 |
| 2024-07-17 | 8.97 | 8.97 | 8.66 | 8.67 | -0.91% | 259,517 | 228,751,864 |
| 2024-07-16 | 8.58 | 8.79 | 8.49 | 8.75 | +1.98% | 197,861 | 171,311,745 |
| 2024-07-15 | 8.69 | 8.86 | 8.52 | 8.58 | -1.04% | 212,364 | 183,857,361 |
| 2024-07-12 | 8.64 | 8.85 | 8.55 | 8.67 | +0.81% | 330,915 | 288,666,703 |
| 2024-07-11 | 8.33 | 8.74 | 8.31 | 8.6 | +4.5% | 425,536 | 364,018,579 |
| 2024-07-10 | 8.1 | 8.63 | 7.92 | 8.23 | -2.83% | 403,497 | 337,049,835 |
| 2024-07-09 | 8.39 | 8.54 | 8.2 | 8.47 | +0.95% | 288,953 | 241,840,280 |
| 2024-07-08 | 8.35 | 8.44 | 8.14 | 8.39 | -0.71% | 335,087 | 277,578,475 |
| 2024-07-05 | 8.54 | 8.68 | 8.43 | 8.45 | -1.63% | 272,503 | 232,173,289 |
| 2024-07-04 | 8.93 | 8.97 | 8.55 | 8.59 | -3.16% | 219,682 | 190,671,840 |
| 2024-07-03 | 8.96 | 9.05 | 8.8 | 8.87 | -0.45% | 159,686 | 142,102,002 |
| 2024-07-02 | 9.04 | 9.13 | 8.88 | 8.91 | -1.55% | 164,546 | 147,920,861 |
| 2024-07-01 | 9.05 | 9.14 | 8.88 | 9.05 | 0% | 207,722 | 187,223,125 |
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：