股票概览
8.87
-8.56%
-0.83
9.36
开盘价
10.09
最高价
8.74
最低价
579,364
成交量
数据更新至: 2024-07-31
技术指标
9.48
MA5 (5日均线)
8.43
MA10 (10日均线)
7.58
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 | 9.36 | 10.09 | 8.74 | 8.87 | -8.56% | 579,364 | 539,610,871 |
| 2024-07-30 | 9.55 | 10.54 | 9.06 | 9.7 | -3.67% | 633,955 | 624,573,475 |
| 2024-07-29 | 8.62 | 10.41 | 8.62 | 10.07 | +5.11% | 748,731 | 715,115,631 |
| 2024-07-26 | 9.8 | 10.12 | 9.38 | 9.58 | +4.13% | 820,761 | 807,597,415 |
| 2024-07-25 | 8.73 | 9.2 | 8.72 | 9.2 | +10.05% | 235,192 | 214,461,096 |
| 2024-07-24 | 7.5 | 8.36 | 7.22 | 8.36 | +10% | 258,259 | 205,254,862 |
| 2024-07-23 | 6.96 | 7.6 | 6.9 | 7.6 | +9.99% | 178,133 | 133,942,662 |
| 2024-07-22 | 6.78 | 7.02 | 6.78 | 6.91 | +0.44% | 27,294 | 18,805,494 |
| 2024-07-19 | 6.95 | 7.08 | 6.87 | 6.88 | -2.82% | 41,027 | 28,473,947 |
| 2024-07-18 | 7 | 7.27 | 6.74 | 7.08 | +0.85% | 62,402 | 43,907,121 |
| 2024-07-17 | 7.3 | 7.35 | 6.95 | 7.02 | -0.85% | 70,214 | 49,907,250 |
| 2024-07-16 | 6.88 | 7.09 | 6.85 | 7.08 | +2.91% | 52,328 | 36,714,641 |
| 2024-07-15 | 6.78 | 7.14 | 6.78 | 6.88 | +0.15% | 46,483 | 32,536,365 |
| 2024-07-12 | 6.83 | 7.04 | 6.78 | 6.87 | +1.18% | 43,754 | 30,174,083 |
| 2024-07-11 | 6.73 | 6.81 | 6.73 | 6.79 | +1.34% | 20,062 | 13,581,868 |
| 2024-07-10 | 6.5 | 6.74 | 6.49 | 6.7 | +2.45% | 26,142 | 17,407,012 |
| 2024-07-09 | 6.47 | 6.57 | 6.4 | 6.54 | +1.87% | 10,419 | 6,767,579 |
| 2024-07-08 | 6.6 | 6.64 | 6.41 | 6.42 | -2.43% | 10,164 | 6,579,229 |
| 2024-07-05 | 6.51 | 6.6 | 6.46 | 6.58 | +1.08% | 9,965 | 6,516,991 |
| 2024-07-04 | 6.61 | 6.66 | 6.5 | 6.51 | -1.66% | 6,974 | 4,569,287 |
| 2024-07-03 | 6.67 | 6.71 | 6.61 | 6.62 | -0.45% | 6,873 | 4,583,363 |
| 2024-07-02 | 6.61 | 6.68 | 6.58 | 6.65 | +0.76% | 7,494 | 4,976,298 |
| 2024-07-01 | 6.53 | 6.62 | 6.5 | 6.6 | +0.92% | 6,525 | 4,289,664 |
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：