股票概览
8.98
+3.34%
+0.29
8.69
开盘价
9.02
最高价
8.66
最低价
26,059
成交量
数据更新至: 2024-07-31
技术指标
8.89
MA5 (5日均线)
8.76
MA10 (10日均线)
8.88
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 | 8.69 | 9.02 | 8.66 | 8.98 | +3.34% | 26,059 | 23,197,860 |
| 2024-07-30 | 8.7 | 8.82 | 8.64 | 8.69 | -0.57% | 21,061 | 18,324,714 |
| 2024-07-29 | 8.96 | 9.14 | 8.69 | 8.74 | -3% | 35,278 | 31,329,889 |
| 2024-07-26 | 8.88 | 9.1 | 8.88 | 9.01 | -0.22% | 28,673 | 25,737,710 |
| 2024-07-25 | 8.25 | 9.1 | 8.2 | 9.03 | +8.8% | 64,207 | 56,343,059 |
| 2024-07-24 | 8.56 | 8.59 | 8.28 | 8.3 | -2.92% | 22,480 | 18,828,715 |
| 2024-07-23 | 8.74 | 8.79 | 8.54 | 8.55 | -2.29% | 14,826 | 12,812,128 |
| 2024-07-22 | 8.71 | 8.83 | 8.65 | 8.75 | -0.11% | 14,330 | 12,515,454 |
| 2024-07-19 | 8.83 | 8.83 | 8.66 | 8.76 | -0.57% | 12,938 | 11,320,185 |
| 2024-07-18 | 8.87 | 8.87 | 8.7 | 8.81 | -0.9% | 13,333 | 11,716,848 |
| 2024-07-17 | 8.89 | 8.99 | 8.81 | 8.89 | 0% | 13,518 | 12,031,412 |
| 2024-07-16 | 9.05 | 9.05 | 8.81 | 8.89 | -1% | 12,345 | 10,970,930 |
| 2024-07-15 | 9.13 | 9.16 | 8.94 | 8.98 | -1.75% | 14,686 | 13,230,075 |
| 2024-07-12 | 9.16 | 9.26 | 9.07 | 9.14 | -0.65% | 14,042 | 12,852,904 |
| 2024-07-11 | 9.04 | 9.23 | 8.95 | 9.2 | +2.79% | 22,688 | 20,687,027 |
| 2024-07-10 | 8.8 | 9.02 | 8.6 | 8.95 | +1.47% | 26,949 | 23,906,239 |
| 2024-07-09 | 8.81 | 8.93 | 8.59 | 8.82 | +0.11% | 21,110 | 18,494,552 |
| 2024-07-08 | 9.03 | 9.03 | 8.77 | 8.81 | -2.44% | 24,751 | 21,884,064 |
| 2024-07-05 | 9.25 | 9.26 | 8.95 | 9.03 | -2.9% | 31,735 | 28,798,487 |
| 2024-07-04 | 9.6 | 9.64 | 9.1 | 9.3 | -3.63% | 27,751 | 25,809,126 |
| 2024-07-03 | 9.6 | 9.73 | 9.58 | 9.65 | +0.73% | 17,385 | 16,774,943 |
| 2024-07-02 | 9.53 | 9.67 | 9.42 | 9.58 | +0.95% | 20,630 | 19,784,180 |
| 2024-07-01 | 9.37 | 9.54 | 9.27 | 9.49 | +1.28% | 15,861 | 14,922,667 |
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：