股票概览
8.84
+2.2%
+0.19
8.66
开盘价
8.84
最高价
8.64
最低价
43,947
成交量
数据更新至: 2024-07-31
技术指标
8.63
MA5 (5日均线)
8.59
MA10 (10日均线)
8.61
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 | 8.84 | 8.64 | 8.84 | +2.2% | 43,947 | 38,555,807 |
| 2024-07-30 | 8.55 | 8.66 | 8.53 | 8.65 | +1.05% | 18,623 | 16,050,183 |
| 2024-07-29 | 8.62 | 8.63 | 8.55 | 8.56 | -0.47% | 13,972 | 11,976,561 |
| 2024-07-26 | 8.52 | 8.63 | 8.52 | 8.6 | +0.94% | 17,968 | 15,441,956 |
| 2024-07-25 | 8.34 | 8.58 | 8.32 | 8.52 | +1.19% | 25,797 | 21,857,665 |
| 2024-07-24 | 8.51 | 8.57 | 8.41 | 8.42 | -1.52% | 24,580 | 20,811,064 |
| 2024-07-23 | 8.64 | 8.72 | 8.54 | 8.55 | -1.04% | 21,516 | 18,577,354 |
| 2024-07-22 | 8.58 | 8.68 | 8.57 | 8.64 | +0.82% | 32,121 | 27,743,678 |
| 2024-07-19 | 8.48 | 8.6 | 8.46 | 8.57 | +0.71% | 21,039 | 17,983,734 |
| 2024-07-18 | 8.55 | 8.55 | 8.4 | 8.51 | -0.35% | 30,261 | 25,567,607 |
| 2024-07-17 | 8.56 | 8.6 | 8.53 | 8.54 | -0.23% | 23,820 | 20,371,609 |
| 2024-07-16 | 8.6 | 8.61 | 8.53 | 8.56 | -0.47% | 26,348 | 22,547,331 |
| 2024-07-15 | 8.71 | 8.73 | 8.6 | 8.6 | -1.71% | 24,033 | 20,790,888 |
| 2024-07-12 | 8.8 | 8.81 | 8.7 | 8.75 | -0.34% | 24,289 | 21,242,040 |
| 2024-07-11 | 8.7 | 8.8 | 8.67 | 8.78 | +2.09% | 36,861 | 32,278,511 |
| 2024-07-10 | 8.52 | 8.65 | 8.52 | 8.6 | +0.12% | 22,963 | 19,764,248 |
| 2024-07-09 | 8.48 | 8.6 | 8.33 | 8.59 | +1.18% | 35,564 | 30,202,661 |
| 2024-07-08 | 8.68 | 8.69 | 8.49 | 8.49 | -2.41% | 31,868 | 27,210,353 |
| 2024-07-05 | 8.65 | 8.73 | 8.61 | 8.7 | +0.23% | 21,172 | 18,363,791 |
| 2024-07-04 | 8.86 | 8.9 | 8.61 | 8.68 | -1.7% | 39,884 | 34,927,903 |
| 2024-07-03 | 8.82 | 8.9 | 8.78 | 8.83 | +0.34% | 27,900 | 24,645,255 |
| 2024-07-02 | 8.84 | 8.84 | 8.78 | 8.8 | -0.34% | 19,710 | 17,365,835 |
| 2024-07-01 | 8.65 | 8.84 | 8.65 | 8.83 | +1.85% | 33,367 | 29,226,336 |
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：