股票概览
9.2
+3.49%
+0.31
8.88
开盘价
9.23
最高价
8.82
最低价
28,997
成交量
数据更新至: 2024-07-31
技术指标
8.97
MA5 (5日均线)
9.00
MA10 (10日均线)
8.93
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 | 8.88 | 9.23 | 8.82 | 9.2 | +3.49% | 28,997 | 26,455,451 |
| 2024-07-30 | 8.7 | 8.99 | 8.7 | 8.89 | +1.37% | 15,143 | 13,431,366 |
| 2024-07-29 | 8.97 | 9.02 | 8.68 | 8.77 | -2.23% | 21,764 | 19,226,936 |
| 2024-07-26 | 9.13 | 9.17 | 8.92 | 8.97 | -0.33% | 28,797 | 26,003,227 |
| 2024-07-25 | 8.85 | 9.14 | 8.74 | 9 | +2.16% | 30,531 | 27,375,591 |
| 2024-07-24 | 8.79 | 8.89 | 8.69 | 8.81 | +0.11% | 31,176 | 27,430,692 |
| 2024-07-23 | 9.09 | 9.17 | 8.78 | 8.8 | -3.3% | 38,455 | 34,280,625 |
| 2024-07-22 | 9.11 | 9.27 | 8.99 | 9.1 | -0.11% | 38,360 | 35,035,745 |
| 2024-07-19 | 9.31 | 9.31 | 9 | 9.11 | -2.67% | 53,700 | 48,910,479 |
| 2024-07-18 | 9.11 | 9.41 | 9.08 | 9.36 | +0.11% | 47,430 | 43,844,786 |
| 2024-07-17 | 9.2 | 9.47 | 9.15 | 9.35 | +1.85% | 39,032 | 36,617,670 |
| 2024-07-16 | 9.09 | 9.24 | 9.01 | 9.18 | +0.99% | 31,184 | 28,556,957 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.09 | -0.87% | 36,015 | 32,956,542 |
| 2024-07-12 | 9.03 | 9.35 | 8.88 | 9.17 | +3.27% | 65,646 | 60,518,987 |
| 2024-07-11 | 8.63 | 9.06 | 8.56 | 8.88 | +3.86% | 57,833 | 51,437,697 |
| 2024-07-10 | 8.21 | 8.85 | 8.09 | 8.55 | +3.89% | 81,636 | 70,078,869 |
| 2024-07-09 | 8.49 | 8.59 | 8.15 | 8.23 | -2.6% | 99,150 | 82,365,518 |
| 2024-07-08 | 8.93 | 8.98 | 8.42 | 8.45 | -6.01% | 55,312 | 47,837,241 |
| 2024-07-05 | 8.79 | 9.14 | 8.68 | 8.99 | +2.98% | 78,206 | 69,989,641 |
| 2024-07-04 | 8.83 | 9.13 | 8.71 | 8.73 | -1.47% | 71,508 | 64,042,530 |
| 2024-07-03 | 8.87 | 9 | 8.5 | 8.86 | +0.68% | 88,856 | 78,119,644 |
| 2024-07-02 | 8.2 | 8.95 | 8.2 | 8.8 | +7.32% | 145,643 | 127,098,634 |
| 2024-07-01 | 8.23 | 8.3 | 8.04 | 8.2 | +1.11% | 51,000 | 41,635,879 |
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：