股票概览
8.93
+2.88%
+0.25
8.68
开盘价
8.95
最高价
8.6
最低价
12,198
成交量
数据更新至: 2024-07-31
技术指标
8.65
MA5 (5日均线)
8.56
MA10 (10日均线)
8.76
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 | 8.68 | 8.95 | 8.6 | 8.93 | +2.88% | 12,198 | 10,773,263 |
| 2024-07-30 | 8.64 | 8.79 | 8.4 | 8.68 | +0.46% | 9,684 | 8,409,300 |
| 2024-07-29 | 8.58 | 8.7 | 8.48 | 8.64 | +0.7% | 11,036 | 9,477,496 |
| 2024-07-26 | 8.43 | 8.63 | 8.43 | 8.58 | +2.14% | 8,237 | 7,057,448 |
| 2024-07-25 | 8.32 | 8.55 | 8.2 | 8.4 | +0.96% | 8,229 | 6,913,732 |
| 2024-07-24 | 8.41 | 8.54 | 8.28 | 8.32 | -1.07% | 7,913 | 6,637,787 |
| 2024-07-23 | 8.74 | 8.79 | 8.41 | 8.41 | -2.21% | 7,719 | 6,622,533 |
| 2024-07-22 | 8.57 | 8.77 | 8.42 | 8.6 | +0.12% | 8,817 | 7,594,041 |
| 2024-07-19 | 8.4 | 8.67 | 8.29 | 8.59 | +2.26% | 8,800 | 7,518,257 |
| 2024-07-18 | 8.48 | 8.58 | 8.13 | 8.4 | -0.94% | 10,236 | 8,529,296 |
| 2024-07-17 | 8.86 | 8.86 | 8.44 | 8.48 | -3.96% | 18,759 | 16,074,544 |
| 2024-07-16 | 8.8 | 9.08 | 8.7 | 8.83 | -1.67% | 10,308 | 9,073,195 |
| 2024-07-15 | 9.19 | 9.19 | 8.61 | 8.98 | -2.29% | 8,317 | 7,459,350 |
| 2024-07-12 | 9.25 | 9.39 | 9.12 | 9.19 | -0.65% | 6,863 | 6,334,977 |
| 2024-07-11 | 9.09 | 9.26 | 9.03 | 9.25 | +3.82% | 12,615 | 11,569,491 |
| 2024-07-10 | 9.09 | 9.15 | 8.83 | 8.91 | -1.76% | 9,877 | 8,867,015 |
| 2024-07-09 | 8.93 | 9.08 | 8.6 | 9.07 | +3.07% | 14,359 | 12,770,332 |
| 2024-07-08 | 9.02 | 9.18 | 8.77 | 8.8 | -3.3% | 11,843 | 10,491,375 |
| 2024-07-05 | 9 | 9.22 | 8.73 | 9.1 | +0.11% | 13,280 | 12,064,955 |
| 2024-07-04 | 9.46 | 9.53 | 8.98 | 9.09 | -3.4% | 18,050 | 16,551,103 |
| 2024-07-03 | 9.63 | 9.67 | 9.4 | 9.41 | -2.28% | 13,549 | 12,850,553 |
| 2024-07-02 | 9.74 | 9.84 | 9.56 | 9.63 | -1.13% | 18,358 | 17,784,658 |
| 2024-07-01 | 9.98 | 10.15 | 9.6 | 9.74 | -4.6% | 26,111 | 25,613,586 |
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：