股票概览
9.37
+6.48%
+0.57
8.92
开盘价
9.38
最高价
8.79
最低价
16,633
成交量
数据更新至: 2024-07-31
技术指标
8.89
MA5 (5日均线)
8.99
MA10 (10日均线)
8.84
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 | 8.92 | 9.38 | 8.79 | 9.37 | +6.48% | 16,633 | 15,231,482 |
| 2024-07-30 | 8.76 | 8.9 | 8.73 | 8.8 | +0.69% | 7,590 | 6,692,329 |
| 2024-07-29 | 8.7 | 8.86 | 8.62 | 8.74 | -0.11% | 8,019 | 7,019,352 |
| 2024-07-26 | 8.79 | 8.88 | 8.72 | 8.75 | -0.46% | 7,637 | 6,717,695 |
| 2024-07-25 | 8.88 | 8.97 | 8.7 | 8.79 | -0.23% | 7,029 | 6,201,856 |
| 2024-07-24 | 9.04 | 9.15 | 8.81 | 8.81 | -3.5% | 12,039 | 10,753,877 |
| 2024-07-23 | 9.3 | 9.49 | 9.13 | 9.13 | -2.35% | 13,416 | 12,521,349 |
| 2024-07-22 | 9.19 | 9.38 | 9.19 | 9.35 | +1.74% | 12,198 | 11,348,003 |
| 2024-07-19 | 8.94 | 9.19 | 8.92 | 9.19 | +2.8% | 11,613 | 10,549,463 |
| 2024-07-18 | 8.72 | 9 | 8.6 | 8.94 | +1.25% | 14,329 | 12,677,114 |
| 2024-07-17 | 8.75 | 8.96 | 8.69 | 8.83 | +1.38% | 10,752 | 9,501,946 |
| 2024-07-16 | 8.7 | 8.85 | 8.63 | 8.71 | -0.91% | 7,416 | 6,470,702 |
| 2024-07-15 | 8.93 | 8.98 | 8.73 | 8.79 | -1.9% | 12,415 | 10,974,996 |
| 2024-07-12 | 8.96 | 9.12 | 8.75 | 8.96 | +2.17% | 20,158 | 18,110,068 |
| 2024-07-11 | 8.18 | 8.82 | 8.18 | 8.77 | +7.61% | 25,757 | 22,134,326 |
| 2024-07-10 | 8.34 | 8.45 | 8.1 | 8.15 | -2.4% | 17,541 | 14,426,549 |
| 2024-07-09 | 8.58 | 8.73 | 8.16 | 8.35 | -2.91% | 30,980 | 25,861,077 |
| 2024-07-08 | 8.99 | 9.06 | 8.6 | 8.6 | -4.02% | 13,048 | 11,431,190 |
| 2024-07-05 | 8.83 | 9.03 | 8.66 | 8.96 | +1.59% | 11,711 | 10,367,924 |
| 2024-07-04 | 9.19 | 9.19 | 8.8 | 8.82 | -0.68% | 18,997 | 16,891,622 |
| 2024-07-03 | 9.33 | 9.33 | 8.62 | 8.88 | +1.6% | 16,584 | 14,626,671 |
| 2024-07-02 | 8.93 | 8.94 | 8.69 | 8.74 | -2.35% | 9,855 | 8,678,600 |
| 2024-07-01 | 8.97 | 8.99 | 8.75 | 8.95 | 0% | 10,249 | 9,096,664 |
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：