股票概览
8.68
+4.7%
+0.39
8.29
开盘价
8.71
最高价
8.13
最低价
24,910
成交量
数据更新至: 2024-07-31
技术指标
8.34
MA5 (5日均线)
8.36
MA10 (10日均线)
8.24
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 | 8.29 | 8.71 | 8.13 | 8.68 | +4.7% | 24,910 | 21,122,861 |
| 2024-07-30 | 8.19 | 8.43 | 8.14 | 8.29 | +1.59% | 16,692 | 13,869,766 |
| 2024-07-29 | 8.38 | 8.45 | 8.15 | 8.16 | -1.45% | 11,427 | 9,406,683 |
| 2024-07-26 | 8.38 | 8.53 | 8.2 | 8.28 | -0.36% | 15,145 | 12,621,764 |
| 2024-07-25 | 8.16 | 8.37 | 8.1 | 8.31 | +1.09% | 15,684 | 12,910,722 |
| 2024-07-24 | 8.38 | 8.4 | 8.2 | 8.22 | -1.67% | 13,689 | 11,312,794 |
| 2024-07-23 | 8.59 | 8.65 | 8.36 | 8.36 | -3.02% | 13,793 | 11,707,186 |
| 2024-07-22 | 8.5 | 8.62 | 8.35 | 8.62 | +1.77% | 21,341 | 18,197,119 |
| 2024-07-19 | 8.15 | 8.48 | 8.07 | 8.47 | +3.42% | 23,620 | 19,708,122 |
| 2024-07-18 | 8.1 | 8.24 | 8.01 | 8.19 | -0.61% | 17,265 | 14,046,711 |
| 2024-07-17 | 8.17 | 8.44 | 8.06 | 8.24 | +1.6% | 18,976 | 15,639,333 |
| 2024-07-16 | 8.18 | 8.23 | 8.04 | 8.11 | -0.61% | 9,033 | 7,322,883 |
| 2024-07-15 | 8.43 | 8.43 | 8.15 | 8.16 | -2.16% | 9,126 | 7,498,263 |
| 2024-07-12 | 8.29 | 8.51 | 8.29 | 8.34 | +0.12% | 12,575 | 10,578,281 |
| 2024-07-11 | 8.09 | 8.37 | 8.07 | 8.33 | +4.65% | 16,147 | 13,352,738 |
| 2024-07-10 | 8.22 | 8.22 | 7.94 | 7.96 | -1.61% | 9,780 | 7,879,912 |
| 2024-07-09 | 7.94 | 8.11 | 7.7 | 8.09 | +1.63% | 14,804 | 11,755,446 |
| 2024-07-08 | 8.23 | 8.28 | 7.94 | 7.96 | -2.81% | 10,872 | 8,748,009 |
| 2024-07-05 | 7.98 | 8.28 | 7.82 | 8.19 | +3.54% | 14,822 | 11,980,694 |
| 2024-07-04 | 8.16 | 8.3 | 7.89 | 7.91 | -3.89% | 14,516 | 11,644,711 |
| 2024-07-03 | 8.25 | 8.38 | 8.22 | 8.23 | -0.48% | 9,736 | 8,062,270 |
| 2024-07-02 | 8.28 | 8.39 | 8.24 | 8.27 | -0.48% | 10,922 | 9,084,845 |
| 2024-07-01 | 8.19 | 8.38 | 8.01 | 8.31 | +1.09% | 14,870 | 12,182,744 |
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：