股票概览
8.77
+3.18%
+0.27
8.5
开盘价
8.8
最高价
8.46
最低价
344,578
成交量
数据更新至: 2024-07-31
技术指标
8.97
MA5 (5日均线)
9.06
MA10 (10日均线)
9.26
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 | 8.5 | 8.8 | 8.46 | 8.77 | +3.18% | 344,578 | 299,705,304 |
| 2024-07-30 | 8.49 | 8.55 | 8.3 | 8.5 | -6.7% | 295,735 | 249,586,422 |
| 2024-07-29 | 9.21 | 9.25 | 9.06 | 9.11 | -1.73% | 323,039 | 294,956,522 |
| 2024-07-26 | 9.25 | 9.36 | 9.18 | 9.27 | +0.54% | 240,180 | 222,284,157 |
| 2024-07-25 | 9.18 | 9.31 | 9.08 | 9.22 | +0.33% | 239,843 | 220,560,966 |
| 2024-07-24 | 9.01 | 9.29 | 9.01 | 9.19 | +2.68% | 342,170 | 313,425,144 |
| 2024-07-23 | 9.09 | 9.14 | 8.95 | 8.95 | -1.65% | 242,165 | 218,987,140 |
| 2024-07-22 | 9.17 | 9.21 | 9.02 | 9.1 | -1.09% | 255,022 | 231,729,920 |
| 2024-07-19 | 9.25 | 9.28 | 9.12 | 9.2 | -1.18% | 229,838 | 211,119,190 |
| 2024-07-18 | 9.21 | 9.32 | 9.16 | 9.31 | +0.43% | 169,716 | 156,847,310 |
| 2024-07-17 | 9.26 | 9.3 | 9.16 | 9.27 | -0.22% | 173,605 | 160,352,372 |
| 2024-07-16 | 9.32 | 9.37 | 9.27 | 9.29 | -0.32% | 151,320 | 140,881,835 |
| 2024-07-15 | 9.27 | 9.39 | 9.27 | 9.32 | -0.21% | 152,078 | 141,965,275 |
| 2024-07-12 | 9.58 | 9.59 | 9.31 | 9.34 | -2.91% | 299,654 | 282,435,040 |
| 2024-07-11 | 9.36 | 9.63 | 9.35 | 9.62 | +3.44% | 301,998 | 287,797,514 |
| 2024-07-10 | 9.48 | 9.54 | 9.06 | 9.3 | -3.13% | 398,998 | 369,991,487 |
| 2024-07-09 | 9.37 | 9.61 | 9.34 | 9.6 | +1.69% | 225,326 | 213,617,806 |
| 2024-07-08 | 9.64 | 9.65 | 9.41 | 9.44 | -2.98% | 263,035 | 249,297,021 |
| 2024-07-05 | 9.69 | 9.74 | 9.56 | 9.73 | +0.41% | 211,097 | 203,431,256 |
| 2024-07-04 | 9.87 | 9.97 | 9.67 | 9.69 | -1.82% | 223,082 | 218,671,568 |
| 2024-07-03 | 9.9 | 10.02 | 9.85 | 9.87 | -0.3% | 267,720 | 265,559,829 |
| 2024-07-02 | 9.76 | 9.91 | 9.7 | 9.9 | +0.92% | 296,035 | 290,723,406 |
| 2024-07-01 | 9.56 | 9.82 | 9.55 | 9.81 | +2.29% | 306,535 | 297,837,871 |
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：