股票概览
9.19
+3.03%
+0.27
8.93
开盘价
9.19
最高价
8.89
最低价
44,936
成交量
数据更新至: 2024-07-31
技术指标
8.92
MA5 (5日均线)
8.81
MA10 (10日均线)
8.83
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 | 8.93 | 9.19 | 8.89 | 9.19 | +3.03% | 44,936 | 40,851,163 |
| 2024-07-30 | 9 | 9 | 8.8 | 8.92 | +0.22% | 25,999 | 23,086,090 |
| 2024-07-29 | 8.87 | 9 | 8.78 | 8.9 | +0.23% | 25,180 | 22,417,195 |
| 2024-07-26 | 8.73 | 8.88 | 8.7 | 8.88 | +1.72% | 22,333 | 19,720,433 |
| 2024-07-25 | 8.5 | 8.78 | 8.45 | 8.73 | +1.75% | 25,575 | 22,149,238 |
| 2024-07-24 | 8.74 | 8.79 | 8.56 | 8.58 | -2.17% | 31,704 | 27,429,515 |
| 2024-07-23 | 8.83 | 9.11 | 8.73 | 8.77 | -1.35% | 42,935 | 38,446,102 |
| 2024-07-22 | 8.61 | 9.08 | 8.61 | 8.89 | +2.66% | 47,154 | 41,905,670 |
| 2024-07-19 | 8.54 | 8.68 | 8.48 | 8.66 | +0.7% | 17,249 | 14,837,467 |
| 2024-07-18 | 8.49 | 8.67 | 8.32 | 8.6 | +0.35% | 27,224 | 23,076,991 |
| 2024-07-17 | 8.75 | 8.76 | 8.53 | 8.57 | -2.17% | 25,918 | 22,317,635 |
| 2024-07-16 | 8.73 | 8.82 | 8.7 | 8.76 | -1.9% | 15,944 | 13,938,084 |
| 2024-07-15 | 9.11 | 9.12 | 8.89 | 8.93 | -1.98% | 20,134 | 18,035,731 |
| 2024-07-12 | 9.11 | 9.16 | 9.06 | 9.11 | -0.33% | 17,584 | 16,018,235 |
| 2024-07-11 | 8.94 | 9.15 | 8.94 | 9.14 | +3.75% | 36,900 | 33,455,037 |
| 2024-07-10 | 8.86 | 8.95 | 8.8 | 8.81 | -0.68% | 20,434 | 18,137,426 |
| 2024-07-09 | 8.56 | 8.88 | 8.55 | 8.87 | +3.26% | 32,763 | 28,656,138 |
| 2024-07-08 | 8.86 | 8.88 | 8.53 | 8.59 | -3.59% | 24,732 | 21,481,405 |
| 2024-07-05 | 8.78 | 8.95 | 8.66 | 8.91 | +0.79% | 17,983 | 15,905,383 |
| 2024-07-04 | 9.03 | 9.09 | 8.81 | 8.84 | -2.1% | 26,597 | 23,790,137 |
| 2024-07-03 | 9.13 | 9.18 | 9 | 9.03 | -1.31% | 26,108 | 23,683,724 |
| 2024-07-02 | 9.12 | 9.38 | 9.08 | 9.15 | +0.44% | 33,510 | 30,880,901 |
| 2024-07-01 | 9.16 | 9.2 | 8.93 | 9.11 | -0.22% | 28,005 | 25,348,432 |
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：