股票概览
8.45
+0.48%
+0.04
8.4
开盘价
8.5
最高价
8.38
最低价
480,473
成交量
数据更新至: 2024-07-31
技术指标
8.36
MA5 (5日均线)
8.33
MA10 (10日均线)
8.38
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 | 8.4 | 8.5 | 8.38 | 8.45 | +0.48% | 480,473 | 405,907,319 |
| 2024-07-30 | 8.37 | 8.41 | 8.34 | 8.41 | +0.36% | 279,660 | 234,295,552 |
| 2024-07-29 | 8.25 | 8.4 | 8.23 | 8.38 | +1.45% | 364,628 | 303,732,617 |
| 2024-07-26 | 8.29 | 8.34 | 8.2 | 8.26 | -0.24% | 275,676 | 227,518,249 |
| 2024-07-25 | 8.28 | 8.37 | 8.23 | 8.28 | -0.12% | 323,089 | 267,786,624 |
| 2024-07-24 | 8.17 | 8.35 | 8.15 | 8.29 | +1.1% | 368,498 | 304,811,867 |
| 2024-07-23 | 8.26 | 8.31 | 8.2 | 8.2 | -0.85% | 256,947 | 212,358,033 |
| 2024-07-22 | 8.36 | 8.39 | 8.21 | 8.27 | -1.19% | 340,115 | 281,866,558 |
| 2024-07-19 | 8.37 | 8.39 | 8.31 | 8.37 | -0.24% | 232,352 | 194,218,243 |
| 2024-07-18 | 8.31 | 8.4 | 8.22 | 8.39 | +0.84% | 294,876 | 245,111,123 |
| 2024-07-17 | 8.32 | 8.36 | 8.29 | 8.32 | 0% | 238,365 | 198,403,180 |
| 2024-07-16 | 8.34 | 8.35 | 8.26 | 8.32 | -0.24% | 265,599 | 220,540,786 |
| 2024-07-15 | 8.28 | 8.36 | 8.23 | 8.34 | +0.36% | 215,844 | 179,499,695 |
| 2024-07-12 | 8.28 | 8.37 | 8.24 | 8.31 | +0.36% | 304,504 | 253,240,695 |
| 2024-07-11 | 8.22 | 8.29 | 8.18 | 8.28 | +1.35% | 319,511 | 263,368,440 |
| 2024-07-10 | 8.24 | 8.28 | 8.13 | 8.17 | -3.77% | 338,428 | 276,799,581 |
| 2024-07-09 | 8.37 | 8.5 | 8.3 | 8.49 | +1.31% | 399,996 | 336,222,420 |
| 2024-07-08 | 8.72 | 8.73 | 8.35 | 8.38 | -4.23% | 639,834 | 542,425,424 |
| 2024-07-05 | 8.87 | 8.89 | 8.68 | 8.75 | -1.8% | 410,734 | 360,021,442 |
| 2024-07-04 | 9.01 | 9.04 | 8.88 | 8.91 | -1.11% | 291,248 | 260,455,101 |
| 2024-07-03 | 9.02 | 9.08 | 8.94 | 9.01 | +0.11% | 312,974 | 281,752,969 |
| 2024-07-02 | 9.06 | 9.08 | 8.97 | 9 | -0.66% | 353,262 | 318,436,677 |
| 2024-07-01 | 8.92 | 9.1 | 8.91 | 9.06 | +1.34% | 501,392 | 453,385,034 |
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：