股票概览
8.9
+2.77%
+0.24
8.52
开盘价
8.9
最高价
8.52
最低价
45,020
成交量
数据更新至: 2024-07-31
技术指标
8.70
MA5 (5日均线)
8.83
MA10 (10日均线)
8.78
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 | 8.52 | 8.9 | 8.52 | 8.9 | +2.77% | 45,020 | 39,544,295 |
| 2024-07-30 | 8.5 | 8.69 | 8.4 | 8.66 | +1.64% | 20,645 | 17,649,293 |
| 2024-07-29 | 8.75 | 8.81 | 8.49 | 8.52 | -2.52% | 30,659 | 26,420,697 |
| 2024-07-26 | 8.69 | 8.78 | 8.65 | 8.74 | +0.69% | 12,194 | 10,631,702 |
| 2024-07-25 | 8.67 | 8.75 | 8.59 | 8.68 | 0% | 18,905 | 16,366,173 |
| 2024-07-24 | 8.79 | 8.85 | 8.66 | 8.68 | -1.25% | 15,687 | 13,747,646 |
| 2024-07-23 | 9.12 | 9.12 | 8.73 | 8.79 | -3.93% | 28,943 | 25,809,377 |
| 2024-07-22 | 9.29 | 9.31 | 9.08 | 9.15 | -0.87% | 25,434 | 23,297,957 |
| 2024-07-19 | 8.84 | 9.36 | 8.81 | 9.23 | +3.48% | 48,836 | 44,827,186 |
| 2024-07-18 | 8.57 | 8.99 | 8.44 | 8.92 | +4.08% | 43,547 | 38,109,078 |
| 2024-07-17 | 8.68 | 8.68 | 8.56 | 8.57 | -0.46% | 15,280 | 13,157,273 |
| 2024-07-16 | 8.69 | 8.71 | 8.55 | 8.61 | -0.92% | 21,197 | 18,252,150 |
| 2024-07-15 | 8.79 | 8.85 | 8.66 | 8.69 | -1.7% | 13,234 | 11,568,877 |
| 2024-07-12 | 8.92 | 8.92 | 8.77 | 8.84 | -0.34% | 16,342 | 14,426,735 |
| 2024-07-11 | 8.75 | 8.92 | 8.75 | 8.87 | +2.78% | 24,323 | 21,542,337 |
| 2024-07-10 | 8.66 | 8.73 | 8.62 | 8.63 | -0.69% | 18,202 | 15,762,674 |
| 2024-07-09 | 8.56 | 8.76 | 8.34 | 8.69 | +1.05% | 36,137 | 30,875,486 |
| 2024-07-08 | 8.87 | 8.95 | 8.57 | 8.6 | -3.59% | 26,454 | 22,996,209 |
| 2024-07-05 | 8.83 | 8.97 | 8.72 | 8.92 | +1.02% | 15,084 | 13,341,740 |
| 2024-07-04 | 8.92 | 9 | 8.81 | 8.83 | -1.45% | 18,852 | 16,703,653 |
| 2024-07-03 | 9 | 9.06 | 8.86 | 8.96 | -0.33% | 19,230 | 17,232,021 |
| 2024-07-02 | 9.11 | 9.11 | 8.95 | 8.99 | -1.32% | 32,475 | 29,235,724 |
| 2024-07-01 | 9.13 | 9.15 | 8.96 | 9.11 | -0.22% | 23,359 | 21,132,042 |
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：