股票概览
8.94
+3.23%
+0.28
8.66
开盘价
8.95
最高价
8.64
最低价
189,435
成交量
数据更新至: 2024-07-31
技术指标
8.79
MA5 (5日均线)
8.94
MA10 (10日均线)
9.21
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 | 8.66 | 8.95 | 8.64 | 8.94 | +3.23% | 189,435 | 167,470,080 |
| 2024-07-30 | 8.69 | 8.69 | 8.58 | 8.66 | -1.37% | 132,062 | 113,974,457 |
| 2024-07-29 | 8.83 | 8.85 | 8.72 | 8.78 | -0.23% | 105,228 | 92,285,619 |
| 2024-07-26 | 8.75 | 8.85 | 8.73 | 8.8 | +0.57% | 102,888 | 90,499,494 |
| 2024-07-25 | 8.78 | 8.79 | 8.67 | 8.75 | -0.46% | 115,111 | 100,452,759 |
| 2024-07-24 | 8.92 | 8.94 | 8.77 | 8.79 | -1.01% | 140,378 | 123,738,423 |
| 2024-07-23 | 9.12 | 9.14 | 8.87 | 8.88 | -2.84% | 187,698 | 168,540,235 |
| 2024-07-22 | 9.15 | 9.21 | 9.09 | 9.14 | -0.87% | 130,660 | 119,373,332 |
| 2024-07-19 | 9.42 | 9.42 | 9.19 | 9.22 | -2.74% | 260,650 | 240,570,242 |
| 2024-07-18 | 9.37 | 9.5 | 9.28 | 9.48 | +0.53% | 163,391 | 153,884,032 |
| 2024-07-17 | 9.56 | 9.6 | 9.36 | 9.43 | -0.11% | 194,425 | 183,872,123 |
| 2024-07-16 | 9.38 | 9.54 | 9.34 | 9.44 | +0.53% | 175,430 | 165,824,740 |
| 2024-07-15 | 9.34 | 9.48 | 9.28 | 9.39 | +0.11% | 149,092 | 140,092,481 |
| 2024-07-12 | 9.59 | 9.65 | 9.22 | 9.38 | -1.26% | 206,146 | 193,266,238 |
| 2024-07-11 | 9.42 | 9.53 | 9.34 | 9.5 | +1.82% | 161,733 | 152,667,494 |
| 2024-07-10 | 9.5 | 9.5 | 9.3 | 9.33 | -2.2% | 129,776 | 121,890,315 |
| 2024-07-09 | 9.42 | 9.59 | 9.33 | 9.54 | 0% | 136,728 | 129,430,497 |
| 2024-07-08 | 9.71 | 9.8 | 9.49 | 9.54 | -1.65% | 172,848 | 166,432,687 |
| 2024-07-05 | 9.43 | 9.73 | 9.33 | 9.7 | +2.54% | 166,382 | 159,216,873 |
| 2024-07-04 | 9.6 | 9.64 | 9.41 | 9.46 | -1.05% | 121,307 | 115,537,511 |
| 2024-07-03 | 9.62 | 9.64 | 9.45 | 9.56 | -0.62% | 101,260 | 96,600,571 |
| 2024-07-02 | 9.71 | 9.83 | 9.55 | 9.62 | -1.33% | 147,038 | 142,120,191 |
| 2024-07-01 | 9.6 | 9.76 | 9.58 | 9.75 | +1.35% | 95,552 | 92,625,242 |
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：