股票概览
9.37
+1.85%
+0.17
9.2
开盘价
9.39
最高价
9.2
最低价
62,105
成交量
数据更新至: 2024-07-31
技术指标
9.17
MA5 (5日均线)
9.18
MA10 (10日均线)
9.41
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 | 9.2 | 9.39 | 9.2 | 9.37 | +1.85% | 62,105 | 57,886,217 |
| 2024-07-30 | 9.13 | 9.24 | 9.12 | 9.2 | +0.22% | 32,795 | 30,140,395 |
| 2024-07-29 | 9.29 | 9.37 | 9.15 | 9.18 | -1.29% | 64,023 | 58,913,887 |
| 2024-07-26 | 8.8 | 9.7 | 8.8 | 9.3 | +5.44% | 112,237 | 104,669,365 |
| 2024-07-25 | 8.92 | 8.95 | 8.73 | 8.82 | -1.45% | 46,554 | 41,121,854 |
| 2024-07-24 | 9.07 | 9.15 | 8.9 | 8.95 | -1.76% | 41,295 | 37,148,330 |
| 2024-07-23 | 9.21 | 9.25 | 9.11 | 9.11 | -0.98% | 28,071 | 25,832,200 |
| 2024-07-22 | 9.24 | 9.32 | 9.16 | 9.2 | -1.29% | 39,857 | 36,766,030 |
| 2024-07-19 | 9.29 | 9.44 | 9.21 | 9.32 | +0.11% | 49,265 | 45,906,144 |
| 2024-07-18 | 9.34 | 9.34 | 9.08 | 9.31 | -0.21% | 46,766 | 43,020,252 |
| 2024-07-17 | 9.39 | 9.45 | 9.25 | 9.33 | -0.32% | 36,456 | 34,053,080 |
| 2024-07-16 | 9.45 | 9.51 | 9.26 | 9.36 | -1.06% | 42,045 | 39,299,361 |
| 2024-07-15 | 9.65 | 9.65 | 9.4 | 9.46 | -1.97% | 38,937 | 36,934,433 |
| 2024-07-12 | 9.57 | 9.75 | 9.51 | 9.65 | +1.26% | 57,097 | 54,966,302 |
| 2024-07-11 | 9.44 | 9.55 | 9.38 | 9.53 | +2.14% | 58,716 | 55,703,829 |
| 2024-07-10 | 9.45 | 9.48 | 9.26 | 9.33 | -1.69% | 52,679 | 49,268,090 |
| 2024-07-09 | 9.76 | 9.76 | 9.16 | 9.49 | -5.48% | 98,621 | 92,940,761 |
| 2024-07-08 | 10.11 | 10.2 | 9.98 | 10.04 | -0.69% | 43,232 | 43,432,072 |
| 2024-07-05 | 10.12 | 10.18 | 10 | 10.11 | -0.39% | 40,307 | 40,639,835 |
| 2024-07-04 | 10.2 | 10.32 | 10.02 | 10.15 | -0.78% | 60,208 | 61,057,754 |
| 2024-07-03 | 10.4 | 10.45 | 10.2 | 10.23 | -2.11% | 60,851 | 62,675,650 |
| 2024-07-02 | 10.37 | 10.66 | 10.36 | 10.45 | +0.67% | 76,070 | 79,801,369 |
| 2024-07-01 | 10.28 | 10.4 | 10.17 | 10.38 | +0.39% | 63,925 | 65,886,435 |
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：