股票概览
9.17
+2.69%
+0.24
8.89
开盘价
9.22
最高价
8.84
最低价
50,016
成交量
数据更新至: 2024-07-31
技术指标
8.94
MA5 (5日均线)
9.01
MA10 (10日均线)
9.05
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 | 8.89 | 9.22 | 8.84 | 9.17 | +2.69% | 50,016 | 45,369,371 |
| 2024-07-30 | 9 | 9.06 | 8.77 | 8.93 | -0.33% | 38,383 | 34,226,438 |
| 2024-07-29 | 8.9 | 9.04 | 8.81 | 8.96 | +0.56% | 31,603 | 28,223,735 |
| 2024-07-26 | 8.8 | 9.18 | 8.75 | 8.91 | +1.83% | 42,261 | 37,750,380 |
| 2024-07-25 | 8.64 | 8.83 | 8.48 | 8.75 | +1.39% | 35,771 | 31,042,932 |
| 2024-07-24 | 8.9 | 9.01 | 8.62 | 8.63 | -4.11% | 53,766 | 46,964,517 |
| 2024-07-23 | 9.2 | 9.29 | 8.99 | 9 | -2.28% | 41,032 | 37,533,411 |
| 2024-07-22 | 9.1 | 9.22 | 9.03 | 9.21 | +0.55% | 55,254 | 50,510,121 |
| 2024-07-19 | 9.34 | 9.34 | 9.03 | 9.16 | -2.03% | 62,570 | 57,076,672 |
| 2024-07-18 | 8.93 | 9.5 | 8.67 | 9.35 | +3.77% | 99,038 | 90,098,243 |
| 2024-07-17 | 9.25 | 9.33 | 9.01 | 9.01 | -2.8% | 77,526 | 70,851,269 |
| 2024-07-16 | 9.43 | 9.48 | 9.19 | 9.27 | -2.63% | 83,333 | 77,355,074 |
| 2024-07-15 | 9.79 | 9.92 | 9.42 | 9.52 | -2.36% | 104,698 | 100,658,132 |
| 2024-07-12 | 9.67 | 10.27 | 9.41 | 9.75 | -0.71% | 148,656 | 145,256,626 |
| 2024-07-11 | 9.6 | 10.4 | 9.46 | 9.82 | +3.92% | 180,077 | 179,871,860 |
| 2024-07-10 | 9.26 | 9.45 | 8.93 | 9.45 | +10.01% | 99,237 | 91,637,514 |
| 2024-07-09 | 8.48 | 8.62 | 8.26 | 8.59 | +1.9% | 21,291 | 17,984,784 |
| 2024-07-08 | 8.61 | 8.72 | 8.4 | 8.43 | -2.54% | 20,465 | 17,410,924 |
| 2024-07-05 | 8.45 | 8.66 | 8.36 | 8.65 | +2% | 20,409 | 17,408,290 |
| 2024-07-04 | 8.84 | 8.84 | 8.45 | 8.48 | -3.64% | 23,389 | 20,065,325 |
| 2024-07-03 | 9.04 | 9.06 | 8.77 | 8.8 | -2.65% | 23,368 | 20,694,687 |
| 2024-07-02 | 9.1 | 9.18 | 8.97 | 9.04 | -0.77% | 22,347 | 20,263,521 |
| 2024-07-01 | 8.89 | 9.18 | 8.77 | 9.11 | +2.71% | 28,877 | 25,984,587 |
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：