股票概览
9.08
+2.25%
+0.2
8.88
开盘价
9.11
最高价
8.83
最低价
18,500
成交量
数据更新至: 2024-07-31
技术指标
8.87
MA5 (5日均线)
8.79
MA10 (10日均线)
8.80
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 | 8.88 | 9.11 | 8.83 | 9.08 | +2.25% | 18,500 | 16,721,341 |
| 2024-07-30 | 8.75 | 8.89 | 8.7 | 8.88 | +1.02% | 13,445 | 11,858,786 |
| 2024-07-29 | 8.93 | 8.93 | 8.77 | 8.79 | -1.12% | 12,644 | 11,140,277 |
| 2024-07-26 | 8.7 | 8.96 | 8.7 | 8.89 | +1.83% | 14,988 | 13,294,640 |
| 2024-07-25 | 8.64 | 8.89 | 8.61 | 8.73 | +0.46% | 21,321 | 18,559,374 |
| 2024-07-24 | 8.99 | 8.99 | 8.61 | 8.69 | +0.46% | 29,941 | 26,196,886 |
| 2024-07-23 | 8.67 | 8.74 | 8.62 | 8.65 | -0.46% | 12,898 | 11,203,391 |
| 2024-07-22 | 8.67 | 8.83 | 8.65 | 8.69 | -1.03% | 12,228 | 10,643,714 |
| 2024-07-19 | 8.76 | 8.78 | 8.57 | 8.78 | +0.8% | 16,334 | 14,176,316 |
| 2024-07-18 | 8.61 | 8.72 | 8.5 | 8.71 | +0.81% | 17,779 | 15,331,695 |
| 2024-07-17 | 8.76 | 8.76 | 8.62 | 8.64 | -0.92% | 9,431 | 8,166,371 |
| 2024-07-16 | 8.86 | 8.92 | 8.67 | 8.72 | -2.02% | 15,175 | 13,266,235 |
| 2024-07-15 | 9.06 | 9.06 | 8.89 | 8.9 | -1.77% | 11,438 | 10,255,162 |
| 2024-07-12 | 8.97 | 9.07 | 8.93 | 9.06 | +1% | 11,927 | 10,751,997 |
| 2024-07-11 | 8.69 | 8.98 | 8.69 | 8.97 | +3.94% | 18,538 | 16,456,480 |
| 2024-07-10 | 8.71 | 8.79 | 8.62 | 8.63 | -0.8% | 11,846 | 10,289,154 |
| 2024-07-09 | 8.72 | 8.8 | 8.57 | 8.7 | -0.11% | 15,796 | 13,736,477 |
| 2024-07-08 | 8.93 | 8.93 | 8.69 | 8.71 | -2.13% | 15,515 | 13,622,447 |
| 2024-07-05 | 8.81 | 8.95 | 8.71 | 8.9 | +1.14% | 15,237 | 13,512,885 |
| 2024-07-04 | 8.98 | 9.06 | 8.77 | 8.8 | -2.22% | 16,733 | 14,882,375 |
| 2024-07-03 | 9.02 | 9.12 | 8.99 | 9 | -0.66% | 11,755 | 10,625,930 |
| 2024-07-02 | 9.1 | 9.22 | 9.01 | 9.06 | -0.66% | 14,875 | 13,537,495 |
| 2024-07-01 | 9.01 | 9.19 | 8.98 | 9.12 | +1.22% | 14,821 | 13,444,061 |
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：