股票概览
9.02
+2.97%
+0.26
8.69
开盘价
9.06
最高价
8.69
最低价
25,823
成交量
数据更新至: 2024-07-31
技术指标
8.74
MA5 (5日均线)
8.78
MA10 (10日均线)
9.06
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 | 8.69 | 9.06 | 8.69 | 9.02 | +2.97% | 25,823 | 23,041,899 |
| 2024-07-30 | 8.68 | 8.95 | 8.59 | 8.76 | +0.92% | 15,805 | 13,873,249 |
| 2024-07-29 | 8.71 | 8.79 | 8.55 | 8.68 | +0.12% | 16,448 | 14,286,916 |
| 2024-07-26 | 8.57 | 8.72 | 8.46 | 8.67 | +1.17% | 15,929 | 13,792,284 |
| 2024-07-25 | 8.68 | 8.75 | 8.3 | 8.57 | -0.35% | 17,044 | 14,528,655 |
| 2024-07-24 | 8.88 | 8.88 | 8.56 | 8.6 | -1.6% | 24,237 | 20,980,014 |
| 2024-07-23 | 9.03 | 9.1 | 8.71 | 8.74 | -3.53% | 15,695 | 13,965,881 |
| 2024-07-22 | 8.96 | 9.15 | 8.93 | 9.06 | +1.23% | 15,019 | 13,590,355 |
| 2024-07-19 | 8.75 | 9.05 | 8.7 | 8.95 | +2.87% | 23,057 | 20,604,777 |
| 2024-07-18 | 9 | 9.08 | 8.57 | 8.7 | -4.29% | 34,335 | 29,943,269 |
| 2024-07-17 | 9.48 | 9.49 | 9.09 | 9.09 | -4.32% | 19,827 | 18,283,502 |
| 2024-07-16 | 9.5 | 9.57 | 9.26 | 9.5 | +0.74% | 15,445 | 14,580,692 |
| 2024-07-15 | 9.62 | 9.74 | 9.28 | 9.43 | -2.58% | 23,990 | 22,663,338 |
| 2024-07-12 | 9.71 | 9.87 | 9.59 | 9.68 | -1.22% | 23,507 | 22,859,067 |
| 2024-07-11 | 9.62 | 9.91 | 9.51 | 9.8 | +3.92% | 37,215 | 36,289,418 |
| 2024-07-10 | 9.26 | 9.64 | 9.19 | 9.43 | +0.75% | 34,408 | 32,637,361 |
| 2024-07-09 | 8.9 | 9.37 | 8.61 | 9.36 | +4.46% | 31,476 | 28,738,147 |
| 2024-07-08 | 8.97 | 9.21 | 8.88 | 8.96 | -1.75% | 17,833 | 16,040,316 |
| 2024-07-05 | 9.1 | 9.2 | 8.78 | 9.12 | +0.11% | 28,648 | 25,851,795 |
| 2024-07-04 | 9.65 | 9.72 | 9.06 | 9.11 | -4.61% | 42,994 | 40,015,349 |
| 2024-07-03 | 9.88 | 9.96 | 9.44 | 9.55 | -3.34% | 47,186 | 45,397,532 |
| 2024-07-02 | 10.04 | 10.14 | 9.77 | 9.88 | -2.85% | 56,259 | 55,662,929 |
| 2024-07-01 | 10.34 | 10.44 | 9.78 | 10.17 | -3.14% | 69,618 | 69,784,647 |
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：