股票概览
9.1
+5.81%
+0.5
8.6
开盘价
9.2
最高价
8.54
最低价
95,985
成交量
数据更新至: 2024-07-31
技术指标
8.75
MA5 (5日均线)
8.80
MA10 (10日均线)
8.78
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 | 8.6 | 9.2 | 8.54 | 9.1 | +5.81% | 95,985 | 85,834,431 |
| 2024-07-30 | 8.61 | 8.67 | 8.5 | 8.6 | -0.81% | 33,877 | 29,043,291 |
| 2024-07-29 | 8.77 | 8.77 | 8.56 | 8.67 | -1.14% | 36,936 | 31,949,916 |
| 2024-07-26 | 8.62 | 8.89 | 8.59 | 8.77 | +1.74% | 38,568 | 33,886,509 |
| 2024-07-25 | 8.58 | 8.75 | 8.51 | 8.62 | +0.7% | 31,852 | 27,475,279 |
| 2024-07-24 | 8.69 | 8.78 | 8.52 | 8.56 | -1.95% | 43,595 | 37,623,853 |
| 2024-07-23 | 8.93 | 9.1 | 8.73 | 8.73 | -2.13% | 53,811 | 47,913,296 |
| 2024-07-22 | 9.03 | 9.15 | 8.87 | 8.92 | -1.98% | 56,563 | 50,852,048 |
| 2024-07-19 | 8.88 | 9.14 | 8.77 | 9.1 | +2.13% | 85,864 | 77,261,177 |
| 2024-07-18 | 8.83 | 9.06 | 8.61 | 8.91 | +1.02% | 73,334 | 64,966,271 |
| 2024-07-17 | 9.12 | 9.12 | 8.77 | 8.82 | -2.43% | 71,151 | 63,158,017 |
| 2024-07-16 | 8.6 | 9.14 | 8.55 | 9.04 | +5.12% | 145,848 | 129,581,926 |
| 2024-07-15 | 8.56 | 8.78 | 8.56 | 8.6 | -0.81% | 61,881 | 53,580,430 |
| 2024-07-12 | 8.9 | 8.95 | 8.63 | 8.67 | -2.47% | 72,603 | 63,436,409 |
| 2024-07-11 | 8.63 | 8.91 | 8.63 | 8.89 | +4.47% | 85,799 | 75,649,977 |
| 2024-07-10 | 8.68 | 8.9 | 8.49 | 8.51 | -1.85% | 74,665 | 64,910,018 |
| 2024-07-09 | 8.51 | 8.74 | 8.39 | 8.67 | +1.29% | 79,532 | 68,314,199 |
| 2024-07-08 | 8.83 | 8.83 | 8.52 | 8.56 | -2.95% | 63,117 | 54,620,481 |
| 2024-07-05 | 8.84 | 8.91 | 8.72 | 8.82 | -2% | 38,076 | 33,605,185 |
| 2024-07-04 | 9.17 | 9.26 | 8.94 | 9 | -2.39% | 58,447 | 52,936,886 |
| 2024-07-03 | 9.23 | 9.34 | 9.15 | 9.22 | 0% | 44,374 | 40,967,381 |
| 2024-07-02 | 9.31 | 9.32 | 9.16 | 9.22 | -0.97% | 65,987 | 60,814,749 |
| 2024-07-01 | 9.27 | 9.34 | 9.07 | 9.31 | +0.43% | 77,837 | 71,885,462 |
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：