股票概览
8.58
+2.88%
+0.24
8.34
开盘价
8.65
最高价
8.26
最低价
11,026
成交量
数据更新至: 2024-07-31
技术指标
8.37
MA5 (5日均线)
8.32
MA10 (10日均线)
8.46
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 | 8.34 | 8.65 | 8.26 | 8.58 | +2.88% | 11,026 | 9,402,483 |
| 2024-07-30 | 8.32 | 8.42 | 8.16 | 8.34 | +0.72% | 8,013 | 6,669,519 |
| 2024-07-29 | 8.39 | 8.42 | 8.15 | 8.28 | -1.19% | 12,891 | 10,685,959 |
| 2024-07-26 | 8.26 | 8.81 | 8.26 | 8.38 | +1.58% | 12,175 | 10,374,114 |
| 2024-07-25 | 8.03 | 8.32 | 8.01 | 8.25 | +2.1% | 4,911 | 4,003,471 |
| 2024-07-24 | 8.2 | 8.3 | 8.05 | 8.08 | -2.18% | 8,577 | 6,973,510 |
| 2024-07-23 | 8.46 | 8.59 | 8.24 | 8.26 | -2.13% | 8,743 | 7,388,078 |
| 2024-07-22 | 8.38 | 8.52 | 8.28 | 8.44 | +0.72% | 6,881 | 5,783,078 |
| 2024-07-19 | 8.38 | 8.49 | 8.16 | 8.38 | +1.95% | 9,815 | 8,209,288 |
| 2024-07-18 | 8.28 | 8.31 | 8.03 | 8.22 | -1.08% | 8,178 | 6,659,148 |
| 2024-07-17 | 8.43 | 8.48 | 8.16 | 8.31 | -0.72% | 8,838 | 7,341,175 |
| 2024-07-16 | 8.41 | 8.48 | 8.21 | 8.37 | -0.95% | 9,399 | 7,870,483 |
| 2024-07-15 | 8.85 | 8.86 | 8.34 | 8.45 | -4.09% | 9,904 | 8,373,164 |
| 2024-07-12 | 8.89 | 9 | 8.72 | 8.81 | -0.79% | 7,418 | 6,563,222 |
| 2024-07-11 | 8.67 | 8.92 | 8.56 | 8.88 | +5.34% | 8,299 | 7,283,772 |
| 2024-07-10 | 8.55 | 8.68 | 8.4 | 8.43 | -2.32% | 5,931 | 5,054,727 |
| 2024-07-09 | 8.49 | 8.66 | 8.31 | 8.63 | +1.65% | 8,947 | 7,627,414 |
| 2024-07-08 | 8.78 | 8.88 | 8.43 | 8.49 | -3.96% | 7,982 | 6,859,299 |
| 2024-07-05 | 8.77 | 8.98 | 8.57 | 8.84 | +0.8% | 8,745 | 7,679,947 |
| 2024-07-04 | 9.26 | 9.3 | 8.7 | 8.77 | -5.09% | 11,822 | 10,527,914 |
| 2024-07-03 | 9.33 | 9.45 | 9.13 | 9.24 | -0.96% | 6,933 | 6,418,936 |
| 2024-07-02 | 9.15 | 9.35 | 8.96 | 9.33 | +2.3% | 7,428 | 6,874,289 |
| 2024-07-01 | 9.24 | 9.38 | 8.96 | 9.12 | -0.87% | 7,188 | 6,522,187 |
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：