股票概览
9.12
+4.23%
+0.37
8.74
开盘价
9.15
最高价
8.66
最低价
47,474
成交量
数据更新至: 2024-07-31
技术指标
8.82
MA5 (5日均线)
8.87
MA10 (10日均线)
9.32
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 | 8.74 | 9.15 | 8.66 | 9.12 | +4.23% | 47,474 | 42,679,563 |
| 2024-07-30 | 8.6 | 8.82 | 8.54 | 8.75 | +0.81% | 18,959 | 16,473,108 |
| 2024-07-29 | 8.94 | 8.98 | 8.64 | 8.68 | -2.91% | 25,116 | 22,041,944 |
| 2024-07-26 | 8.68 | 8.95 | 8.66 | 8.94 | +3.71% | 38,103 | 33,579,028 |
| 2024-07-25 | 8.21 | 8.7 | 8.18 | 8.62 | +3.48% | 51,699 | 43,973,772 |
| 2024-07-24 | 8.74 | 8.75 | 8.3 | 8.33 | -4.91% | 39,496 | 33,437,689 |
| 2024-07-23 | 9.01 | 9.01 | 8.74 | 8.76 | -2.67% | 47,912 | 42,294,083 |
| 2024-07-22 | 9.2 | 9.24 | 8.95 | 9 | -2.07% | 42,662 | 38,533,148 |
| 2024-07-19 | 9.2 | 9.32 | 9.15 | 9.19 | -1.08% | 26,934 | 24,848,015 |
| 2024-07-18 | 9.14 | 9.47 | 9.14 | 9.29 | -0.64% | 44,873 | 41,828,187 |
| 2024-07-17 | 9.44 | 9.52 | 9.06 | 9.35 | -1.89% | 90,202 | 83,313,849 |
| 2024-07-16 | 9.6 | 9.7 | 9.4 | 9.53 | -1.75% | 61,648 | 58,644,650 |
| 2024-07-15 | 9.79 | 9.85 | 9.67 | 9.7 | -0.92% | 37,933 | 37,049,009 |
| 2024-07-12 | 9.75 | 9.81 | 9.45 | 9.79 | -0.31% | 58,494 | 56,496,276 |
| 2024-07-11 | 9.92 | 10.05 | 9.62 | 9.82 | +0.41% | 61,744 | 60,485,186 |
| 2024-07-10 | 9.79 | 10.09 | 9.72 | 9.78 | -0.31% | 57,953 | 57,486,694 |
| 2024-07-09 | 9.54 | 9.91 | 9.4 | 9.81 | +3.05% | 62,367 | 60,544,699 |
| 2024-07-08 | 10.21 | 10.21 | 9.48 | 9.52 | -6.76% | 86,459 | 84,273,660 |
| 2024-07-05 | 10.25 | 10.33 | 10.03 | 10.21 | -0.78% | 58,275 | 59,332,217 |
| 2024-07-04 | 9.83 | 10.6 | 9.78 | 10.29 | +4.68% | 140,452 | 144,889,131 |
| 2024-07-03 | 9.89 | 10.16 | 9.76 | 9.83 | -1.11% | 37,237 | 37,034,639 |
| 2024-07-02 | 9.93 | 10.12 | 9.8 | 9.94 | 0% | 40,768 | 40,571,015 |
| 2024-07-01 | 9.89 | 9.99 | 9.65 | 9.94 | 0% | 43,028 | 42,208,753 |
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：