股票概览
8.64
+2.98%
+0.25
8.33
开盘价
8.65
最高价
8.31
最低价
109,729
成交量
数据更新至: 2024-07-31
技术指标
8.43
MA5 (5日均线)
8.39
MA10 (10日均线)
8.46
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 | 8.33 | 8.65 | 8.31 | 8.64 | +2.98% | 109,729 | 93,942,629 |
| 2024-07-30 | 8.44 | 8.51 | 8.32 | 8.39 | -1.53% | 85,644 | 71,830,859 |
| 2024-07-29 | 8.28 | 8.63 | 8.25 | 8.52 | +2.53% | 111,193 | 93,873,691 |
| 2024-07-26 | 8.24 | 8.36 | 8.24 | 8.31 | +0.24% | 55,514 | 46,099,055 |
| 2024-07-25 | 8.1 | 8.36 | 8.06 | 8.29 | +1.59% | 78,741 | 64,750,956 |
| 2024-07-24 | 8.29 | 8.36 | 8.14 | 8.16 | -2.28% | 73,376 | 60,312,577 |
| 2024-07-23 | 8.42 | 8.6 | 8.35 | 8.35 | -1.18% | 77,211 | 65,602,968 |
| 2024-07-22 | 8.35 | 8.48 | 8.35 | 8.45 | +0.72% | 48,020 | 40,438,171 |
| 2024-07-19 | 8.38 | 8.42 | 8.25 | 8.39 | +0.12% | 48,034 | 40,127,112 |
| 2024-07-18 | 8.29 | 8.38 | 8.1 | 8.38 | +0.12% | 66,264 | 54,790,115 |
| 2024-07-17 | 8.43 | 8.47 | 8.27 | 8.37 | -0.71% | 59,929 | 50,045,535 |
| 2024-07-16 | 8.37 | 8.46 | 8.36 | 8.43 | -0.24% | 41,768 | 35,094,214 |
| 2024-07-15 | 8.46 | 8.51 | 8.43 | 8.45 | -1.05% | 48,083 | 40,669,900 |
| 2024-07-12 | 8.58 | 8.65 | 8.47 | 8.54 | -0.81% | 70,586 | 60,377,275 |
| 2024-07-11 | 8.53 | 8.64 | 8.5 | 8.61 | +2.14% | 96,454 | 82,862,711 |
| 2024-07-10 | 8.5 | 8.6 | 8.42 | 8.43 | -0.82% | 68,997 | 58,668,366 |
| 2024-07-09 | 8.41 | 8.51 | 8.26 | 8.5 | +1.31% | 91,841 | 77,072,260 |
| 2024-07-08 | 8.74 | 8.74 | 8.37 | 8.39 | -5.3% | 119,087 | 100,994,732 |
| 2024-07-05 | 8.72 | 8.88 | 8.61 | 8.86 | +0.57% | 71,676 | 62,719,625 |
| 2024-07-04 | 8.95 | 8.98 | 8.79 | 8.81 | -1.56% | 84,598 | 74,942,333 |
| 2024-07-03 | 9.11 | 9.14 | 8.93 | 8.95 | -2.82% | 123,856 | 111,601,132 |
| 2024-07-02 | 9.03 | 9.3 | 8.88 | 9.21 | +2.79% | 210,842 | 192,353,771 |
| 2024-07-01 | 8.85 | 8.97 | 8.83 | 8.96 | +1.59% | 99,208 | 88,484,190 |
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：