股票概览
9.32
+3.56%
+0.32
8.95
开盘价
9.39
最高价
8.91
最低价
16,991
成交量
数据更新至: 2024-07-31
技术指标
8.91
MA5 (5日均线)
8.74
MA10 (10日均线)
8.71
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 | 8.95 | 9.39 | 8.91 | 9.32 | +3.56% | 16,991 | 15,658,768 |
| 2024-07-30 | 8.9 | 9.1 | 8.82 | 9 | +0.9% | 14,357 | 12,887,680 |
| 2024-07-29 | 8.85 | 9.05 | 8.6 | 8.92 | +2.18% | 17,955 | 15,871,888 |
| 2024-07-26 | 8.61 | 8.87 | 8.57 | 8.73 | +1.75% | 10,922 | 9,544,670 |
| 2024-07-25 | 8.48 | 8.75 | 8.37 | 8.58 | 0% | 12,092 | 10,346,824 |
| 2024-07-24 | 8.62 | 8.77 | 8.45 | 8.58 | -1.15% | 17,908 | 15,419,405 |
| 2024-07-23 | 8.85 | 8.97 | 8.63 | 8.68 | -1.81% | 17,542 | 15,495,381 |
| 2024-07-22 | 8.45 | 8.87 | 8.42 | 8.84 | +4.25% | 16,305 | 14,219,426 |
| 2024-07-19 | 8.26 | 8.65 | 8.18 | 8.48 | +2.91% | 13,737 | 11,585,106 |
| 2024-07-18 | 8.36 | 8.38 | 8.01 | 8.24 | -1.55% | 15,066 | 12,286,699 |
| 2024-07-17 | 8.54 | 8.58 | 8.32 | 8.37 | -1.76% | 10,645 | 8,938,481 |
| 2024-07-16 | 8.39 | 8.57 | 8.35 | 8.52 | +0.95% | 11,334 | 9,610,320 |
| 2024-07-15 | 8.75 | 8.8 | 8.39 | 8.44 | -3.54% | 14,693 | 12,562,837 |
| 2024-07-12 | 8.99 | 9.04 | 8.73 | 8.75 | -1.57% | 16,004 | 14,205,567 |
| 2024-07-11 | 8.68 | 8.99 | 8.63 | 8.89 | +4.59% | 20,042 | 17,763,193 |
| 2024-07-10 | 8.78 | 8.8 | 8.5 | 8.5 | -3.52% | 19,592 | 16,851,460 |
| 2024-07-09 | 8.69 | 8.86 | 8.45 | 8.81 | +1.5% | 20,677 | 18,021,796 |
| 2024-07-08 | 9.13 | 9.16 | 8.61 | 8.68 | -3.98% | 19,278 | 16,953,525 |
| 2024-07-05 | 8.85 | 9.16 | 8.67 | 9.04 | +1.69% | 19,712 | 17,679,355 |
| 2024-07-04 | 9.39 | 9.54 | 8.85 | 8.89 | -4.92% | 25,501 | 23,224,824 |
| 2024-07-03 | 9.45 | 9.61 | 9.31 | 9.35 | -1.58% | 17,395 | 16,329,950 |
| 2024-07-02 | 9.28 | 9.69 | 9.28 | 9.5 | +1.82% | 20,658 | 19,749,187 |
| 2024-07-01 | 9.54 | 9.65 | 9.1 | 9.33 | -2% | 24,046 | 22,303,730 |
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：