股票概览
9.05
+2.49%
+0.22
8.84
开盘价
9.08
最高价
8.83
最低价
9,193
成交量
数据更新至: 2024-07-31
技术指标
8.80
MA5 (5日均线)
8.69
MA10 (10日均线)
8.79
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 | 8.84 | 9.08 | 8.83 | 9.05 | +2.49% | 9,193 | 8,261,290 |
| 2024-07-30 | 8.73 | 8.85 | 8.64 | 8.83 | +1.15% | 6,163 | 5,417,819 |
| 2024-07-29 | 8.74 | 8.78 | 8.65 | 8.73 | -0.11% | 4,564 | 3,979,550 |
| 2024-07-26 | 8.65 | 8.77 | 8.65 | 8.74 | +1.04% | 5,601 | 4,887,583 |
| 2024-07-25 | 8.47 | 8.69 | 8.43 | 8.65 | +2% | 6,071 | 5,211,887 |
| 2024-07-24 | 8.52 | 8.62 | 8.46 | 8.48 | -0.59% | 5,967 | 5,076,947 |
| 2024-07-23 | 8.7 | 8.77 | 8.53 | 8.53 | -1.61% | 5,434 | 4,704,016 |
| 2024-07-22 | 8.7 | 8.7 | 8.58 | 8.67 | +0.23% | 5,164 | 4,472,015 |
| 2024-07-19 | 8.58 | 8.68 | 8.52 | 8.65 | +0.7% | 4,440 | 3,826,170 |
| 2024-07-18 | 8.62 | 8.68 | 8.4 | 8.59 | -0.46% | 5,608 | 4,791,592 |
| 2024-07-17 | 8.71 | 8.76 | 8.6 | 8.63 | -0.92% | 4,917 | 4,260,271 |
| 2024-07-16 | 8.68 | 8.77 | 8.62 | 8.71 | -3.01% | 7,394 | 6,422,570 |
| 2024-07-15 | 9.14 | 9.14 | 8.94 | 8.98 | -1.43% | 7,432 | 6,679,084 |
| 2024-07-12 | 9.1 | 9.23 | 9.02 | 9.11 | +0.55% | 8,871 | 8,100,756 |
| 2024-07-11 | 8.89 | 9.07 | 8.89 | 9.06 | +3.31% | 9,072 | 8,163,361 |
| 2024-07-10 | 8.88 | 8.9 | 8.7 | 8.77 | -1.13% | 6,308 | 5,570,263 |
| 2024-07-09 | 8.75 | 8.9 | 8.65 | 8.87 | +0.91% | 8,305 | 7,311,855 |
| 2024-07-08 | 8.95 | 9.01 | 8.76 | 8.79 | -2.87% | 8,999 | 7,950,119 |
| 2024-07-05 | 8.89 | 9.08 | 8.8 | 9.05 | +0.67% | 8,730 | 7,820,620 |
| 2024-07-04 | 9.96 | 9.96 | 8.9 | 8.99 | -2.71% | 15,307 | 14,001,767 |
| 2024-07-03 | 9.39 | 9.4 | 9.21 | 9.24 | -1.07% | 6,994 | 6,492,439 |
| 2024-07-02 | 9.25 | 9.4 | 9.2 | 9.34 | +0.76% | 8,941 | 8,341,850 |
| 2024-07-01 | 9.19 | 9.29 | 9.1 | 9.27 | +0.98% | 8,527 | 7,844,863 |
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：