股票概览
8.97
+2.16%
+0.19
8.75
开盘价
8.99
最高价
8.74
最低价
2,009,305
成交量
数据更新至: 2024-07-31
技术指标
9.03
MA5 (5日均线)
9.40
MA10 (10日均线)
9.94
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 | 8.75 | 8.99 | 8.74 | 8.97 | +2.16% | 2,009,305 | 1,786,098,511 |
| 2024-07-30 | 9.06 | 9.06 | 8.78 | 8.78 | -3.94% | 2,183,524 | 1,936,105,494 |
| 2024-07-29 | 9.03 | 9.16 | 8.95 | 9.14 | +0.44% | 1,309,562 | 1,187,012,036 |
| 2024-07-26 | 9.13 | 9.22 | 9.02 | 9.1 | -0.66% | 1,659,726 | 1,509,720,705 |
| 2024-07-25 | 9.55 | 9.55 | 9.13 | 9.16 | -4.18% | 2,261,720 | 2,089,178,544 |
| 2024-07-24 | 9.5 | 9.64 | 9.42 | 9.56 | +0.53% | 1,718,396 | 1,636,607,951 |
| 2024-07-23 | 9.58 | 9.63 | 9.5 | 9.51 | -1.25% | 1,444,746 | 1,380,092,475 |
| 2024-07-22 | 9.86 | 9.86 | 9.48 | 9.63 | -3.41% | 2,576,414 | 2,478,545,193 |
| 2024-07-19 | 10.1 | 10.11 | 9.88 | 9.97 | -2.25% | 1,876,459 | 1,868,948,688 |
| 2024-07-18 | 10.12 | 10.22 | 10.01 | 10.2 | +1.09% | 1,486,272 | 1,506,784,061 |
| 2024-07-17 | 10.46 | 10.5 | 10.05 | 10.09 | -4% | 2,139,500 | 2,184,469,848 |
| 2024-07-16 | 10.44 | 10.56 | 10.36 | 10.51 | +0.38% | 1,114,836 | 1,168,563,677 |
| 2024-07-15 | 10.24 | 10.5 | 10.14 | 10.47 | +1.36% | 1,534,145 | 1,594,666,896 |
| 2024-07-12 | 10.43 | 10.58 | 10.27 | 10.33 | -1.24% | 1,359,351 | 1,412,404,284 |
| 2024-07-11 | 10.35 | 10.47 | 10.25 | 10.46 | +1.26% | 1,397,590 | 1,450,536,535 |
| 2024-07-10 | 10.62 | 10.66 | 10.31 | 10.33 | -2.91% | 1,567,584 | 1,635,268,559 |
| 2024-07-09 | 10.66 | 10.69 | 10.53 | 10.64 | -0.28% | 1,128,519 | 1,199,119,687 |
| 2024-07-08 | 10.44 | 10.75 | 10.41 | 10.67 | +1.23% | 1,390,778 | 1,479,551,353 |
| 2024-07-05 | 10.63 | 10.7 | 10.34 | 10.54 | -0.94% | 1,650,690 | 1,729,155,526 |
| 2024-07-04 | 10.58 | 10.72 | 10.58 | 10.64 | +0.66% | 1,203,807 | 1,282,164,407 |
| 2024-07-03 | 10.65 | 10.74 | 10.47 | 10.57 | -0.84% | 1,384,818 | 1,466,419,334 |
| 2024-07-02 | 10.53 | 10.75 | 10.42 | 10.66 | +2.21% | 1,771,949 | 1,874,149,290 |
| 2024-07-01 | 10.29 | 10.54 | 10.24 | 10.43 | +1.07% | 1,743,307 | 1,809,272,313 |
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：