股票概览
8.56
+2.88%
+0.24
8.32
开盘价
8.64
最高价
8.26
最低价
119,486
成交量
数据更新至: 2024-07-31
技术指标
8.27
MA5 (5日均线)
8.35
MA10 (10日均线)
8.67
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 | 8.32 | 8.64 | 8.26 | 8.56 | +2.88% | 119,486 | 101,592,043 |
| 2024-07-30 | 8.26 | 8.4 | 8.15 | 8.32 | +0.85% | 83,972 | 69,598,066 |
| 2024-07-29 | 8.2 | 8.33 | 8.08 | 8.25 | +0.73% | 78,788 | 64,769,000 |
| 2024-07-26 | 8.01 | 8.2 | 7.99 | 8.19 | +2.25% | 83,338 | 67,729,352 |
| 2024-07-25 | 8.06 | 8.13 | 7.89 | 8.01 | -1.48% | 97,412 | 77,835,565 |
| 2024-07-24 | 8.25 | 8.5 | 8.11 | 8.13 | -2.52% | 117,208 | 96,953,896 |
| 2024-07-23 | 8.57 | 8.57 | 8.34 | 8.34 | -3.25% | 108,027 | 91,091,630 |
| 2024-07-22 | 8.56 | 8.62 | 8.36 | 8.62 | +1.06% | 105,749 | 90,122,681 |
| 2024-07-19 | 8.45 | 8.73 | 8.38 | 8.53 | +0.12% | 113,042 | 97,186,777 |
| 2024-07-18 | 8.63 | 8.63 | 8.18 | 8.52 | -2.85% | 168,794 | 141,893,761 |
| 2024-07-17 | 9.22 | 9.24 | 8.76 | 8.77 | -5.19% | 167,623 | 149,954,269 |
| 2024-07-16 | 9.02 | 9.36 | 9.02 | 9.25 | +1.98% | 138,237 | 127,398,969 |
| 2024-07-15 | 9.25 | 9.27 | 9.02 | 9.07 | -2.16% | 83,625 | 76,074,998 |
| 2024-07-12 | 9.33 | 9.39 | 9.15 | 9.27 | -1.8% | 143,952 | 133,197,022 |
| 2024-07-11 | 9.36 | 9.45 | 9.18 | 9.44 | +2.61% | 201,141 | 188,001,836 |
| 2024-07-10 | 9.1 | 9.32 | 9.05 | 9.2 | +1.1% | 201,898 | 186,366,111 |
| 2024-07-09 | 8.46 | 9.14 | 8.36 | 9.1 | +7.57% | 194,676 | 172,002,996 |
| 2024-07-08 | 8.55 | 8.68 | 8.41 | 8.46 | -2.08% | 84,951 | 72,331,819 |
| 2024-07-05 | 8.59 | 8.71 | 8.37 | 8.64 | 0% | 107,830 | 91,878,086 |
| 2024-07-04 | 8.95 | 9.02 | 8.62 | 8.64 | -3.03% | 143,510 | 126,426,401 |
| 2024-07-03 | 9.2 | 9.26 | 8.89 | 8.91 | -3.78% | 141,434 | 127,362,672 |
| 2024-07-02 | 9.16 | 9.38 | 9.16 | 9.26 | +1.42% | 208,113 | 193,096,015 |
| 2024-07-01 | 9.12 | 9.2 | 8.88 | 9.13 | +0.77% | 213,830 | 193,410,182 |
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：