股票概览
8.81
+6.53%
+0.54
8.27
开盘价
8.83
最高价
8.19
最低价
75,996
成交量
数据更新至: 2024-07-31
技术指标
8.40
MA5 (5日均线)
8.48
MA10 (10日均线)
8.77
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 | 8.27 | 8.83 | 8.19 | 8.81 | +6.53% | 75,996 | 65,471,269 |
| 2024-07-30 | 8.18 | 8.28 | 8.12 | 8.27 | +0.61% | 37,871 | 31,098,781 |
| 2024-07-29 | 8.38 | 8.38 | 8.08 | 8.22 | -1.56% | 56,763 | 46,458,462 |
| 2024-07-26 | 8.55 | 8.62 | 8.3 | 8.35 | +0.24% | 62,777 | 53,002,005 |
| 2024-07-25 | 8.06 | 8.48 | 8.02 | 8.33 | +2.59% | 64,166 | 53,105,662 |
| 2024-07-24 | 8.42 | 8.5 | 8.09 | 8.12 | -3.56% | 59,893 | 49,272,687 |
| 2024-07-23 | 8.8 | 8.83 | 8.42 | 8.42 | -3.66% | 47,189 | 40,796,206 |
| 2024-07-22 | 8.79 | 8.91 | 8.67 | 8.74 | -0.46% | 44,116 | 38,698,537 |
| 2024-07-19 | 8.6 | 8.88 | 8.53 | 8.78 | +0.69% | 49,692 | 43,255,368 |
| 2024-07-18 | 8.81 | 8.82 | 8.5 | 8.72 | -1.13% | 50,533 | 43,716,991 |
| 2024-07-17 | 8.95 | 8.99 | 8.68 | 8.82 | -0.34% | 49,065 | 43,304,666 |
| 2024-07-16 | 8.89 | 9.02 | 8.78 | 8.85 | -0.45% | 39,470 | 35,042,125 |
| 2024-07-15 | 9.58 | 9.58 | 8.88 | 8.89 | -6.32% | 69,097 | 62,438,248 |
| 2024-07-12 | 9.45 | 9.58 | 9.41 | 9.49 | +0.53% | 26,456 | 25,141,946 |
| 2024-07-11 | 9.2 | 9.55 | 9.18 | 9.44 | +5.36% | 37,630 | 35,282,940 |
| 2024-07-10 | 8.99 | 9.3 | 8.92 | 8.96 | -0.78% | 23,875 | 21,769,005 |
| 2024-07-09 | 8.88 | 9.1 | 8.69 | 9.03 | +1.57% | 31,768 | 28,250,791 |
| 2024-07-08 | 9.11 | 9.13 | 8.84 | 8.89 | -3.37% | 26,282 | 23,482,901 |
| 2024-07-05 | 9.08 | 9.28 | 9 | 9.2 | +0.55% | 28,509 | 26,086,864 |
| 2024-07-04 | 9.57 | 9.63 | 9.13 | 9.15 | -4.79% | 32,574 | 30,300,201 |
| 2024-07-03 | 9.55 | 9.78 | 9.48 | 9.61 | +0.42% | 27,613 | 26,564,764 |
| 2024-07-02 | 9.67 | 9.75 | 9.46 | 9.57 | -0.52% | 23,910 | 22,970,584 |
| 2024-07-01 | 9.72 | 9.8 | 9.45 | 9.62 | -1.23% | 29,301 | 28,148,101 |
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：