股票概览
8.74
+1.75%
+0.15
8.62
开盘价
9.29
最高价
8.55
最低价
103,530
成交量
数据更新至: 2024-07-31
技术指标
8.03
MA5 (5日均线)
7.76
MA10 (10日均线)
7.84
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 | 8.62 | 9.29 | 8.55 | 8.74 | +1.75% | 103,530 | 91,414,413 |
| 2024-07-30 | 7.82 | 8.59 | 7.73 | 8.59 | +9.99% | 42,644 | 35,108,014 |
| 2024-07-29 | 7.71 | 7.86 | 7.52 | 7.81 | +3.03% | 20,503 | 15,822,969 |
| 2024-07-26 | 7.45 | 7.72 | 7.45 | 7.58 | +1.74% | 18,455 | 14,012,210 |
| 2024-07-25 | 7.37 | 7.56 | 7.23 | 7.45 | +1.22% | 16,634 | 12,306,665 |
| 2024-07-24 | 7.51 | 7.56 | 7.27 | 7.36 | -2.77% | 21,396 | 15,812,415 |
| 2024-07-23 | 7.64 | 7.95 | 7.55 | 7.57 | -0.26% | 27,897 | 21,574,629 |
| 2024-07-22 | 7.65 | 7.67 | 7.46 | 7.59 | +0.8% | 17,045 | 12,908,238 |
| 2024-07-19 | 7.43 | 7.61 | 7.28 | 7.53 | +1.62% | 17,693 | 13,248,805 |
| 2024-07-18 | 7.55 | 7.55 | 7.22 | 7.41 | -1.85% | 17,159 | 12,580,689 |
| 2024-07-17 | 7.66 | 7.75 | 7.53 | 7.55 | -1.31% | 11,751 | 8,917,834 |
| 2024-07-16 | 7.72 | 7.76 | 7.59 | 7.65 | -0.91% | 11,952 | 9,139,864 |
| 2024-07-15 | 7.93 | 7.98 | 7.67 | 7.72 | -2.77% | 16,667 | 12,904,006 |
| 2024-07-12 | 8.12 | 8.25 | 7.88 | 7.94 | -1% | 22,044 | 17,816,331 |
| 2024-07-11 | 7.76 | 8.16 | 7.76 | 8.02 | +3.75% | 24,445 | 19,536,961 |
| 2024-07-10 | 7.79 | 7.87 | 7.66 | 7.73 | -1.9% | 18,115 | 14,065,779 |
| 2024-07-09 | 8.01 | 8.1 | 7.49 | 7.88 | -1.62% | 32,871 | 25,507,938 |
| 2024-07-08 | 8.35 | 8.37 | 7.95 | 8.01 | -4.19% | 23,074 | 18,618,394 |
| 2024-07-05 | 8.26 | 8.41 | 8.07 | 8.36 | +1.33% | 19,069 | 15,839,172 |
| 2024-07-04 | 8.75 | 8.75 | 8.21 | 8.25 | -5.39% | 25,412 | 21,265,829 |
| 2024-07-03 | 8.94 | 8.94 | 8.68 | 8.72 | -1.58% | 16,717 | 14,676,727 |
| 2024-07-02 | 8.73 | 8.92 | 8.67 | 8.86 | +1.61% | 20,460 | 18,103,557 |
| 2024-07-01 | 8.68 | 8.88 | 8.61 | 8.72 | +1.4% | 20,987 | 18,337,768 |
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：