股票概览
9.27
+4.63%
+0.41
8.87
开盘价
9.27
最高价
8.87
最低价
34,773
成交量
数据更新至: 2024-07-31
技术指标
8.83
MA5 (5日均线)
8.70
MA10 (10日均线)
8.84
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 | 8.87 | 9.27 | 8.87 | 9.27 | +4.63% | 34,773 | 31,787,929 |
| 2024-07-30 | 8.78 | 8.93 | 8.7 | 8.86 | +0.34% | 19,262 | 17,026,608 |
| 2024-07-29 | 8.69 | 8.89 | 8.67 | 8.83 | +1.03% | 20,941 | 18,412,186 |
| 2024-07-26 | 8.5 | 8.76 | 8.4 | 8.74 | +3.31% | 23,574 | 20,472,400 |
| 2024-07-25 | 8.32 | 8.57 | 8.23 | 8.46 | +0.83% | 21,704 | 18,238,973 |
| 2024-07-24 | 8.49 | 8.6 | 8.33 | 8.39 | -1.76% | 23,969 | 20,191,447 |
| 2024-07-23 | 8.81 | 8.83 | 8.53 | 8.54 | -1.61% | 19,335 | 16,795,556 |
| 2024-07-22 | 8.65 | 8.75 | 8.6 | 8.68 | +0.46% | 17,144 | 14,886,005 |
| 2024-07-19 | 8.57 | 8.74 | 8.49 | 8.64 | +0.58% | 19,640 | 16,978,771 |
| 2024-07-18 | 8.65 | 8.65 | 8.4 | 8.59 | -1.04% | 27,077 | 23,034,333 |
| 2024-07-17 | 8.88 | 8.94 | 8.68 | 8.68 | -2.8% | 23,015 | 20,177,045 |
| 2024-07-16 | 8.9 | 8.98 | 8.83 | 8.93 | +0.22% | 17,841 | 15,883,128 |
| 2024-07-15 | 9.07 | 9.27 | 8.89 | 8.91 | -2.84% | 29,859 | 26,918,488 |
| 2024-07-12 | 9.26 | 9.39 | 9.12 | 9.17 | -0.54% | 22,747 | 20,947,511 |
| 2024-07-11 | 9.06 | 9.26 | 9.06 | 9.22 | +3.25% | 30,886 | 28,377,394 |
| 2024-07-10 | 8.88 | 9.11 | 8.8 | 8.93 | +0.11% | 30,685 | 27,556,802 |
| 2024-07-09 | 8.8 | 8.92 | 8.5 | 8.92 | +2.06% | 37,806 | 33,107,549 |
| 2024-07-08 | 9.08 | 9.08 | 8.7 | 8.74 | -3.43% | 35,902 | 31,626,510 |
| 2024-07-05 | 9.26 | 9.27 | 8.79 | 9.05 | -1.52% | 34,273 | 30,962,109 |
| 2024-07-04 | 9.4 | 9.54 | 9.16 | 9.19 | -2.44% | 40,006 | 37,334,560 |
| 2024-07-03 | 9.87 | 9.87 | 9.37 | 9.42 | -4.94% | 67,233 | 64,196,221 |
| 2024-07-02 | 9.98 | 10.16 | 9.89 | 9.91 | -0.2% | 51,424 | 51,389,883 |
| 2024-07-01 | 9.91 | 10.2 | 9.68 | 9.93 | +2.06% | 61,936 | 61,192,579 |
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：