股票概览
9.39
+1.95%
+0.18
9.18
开盘价
9.41
最高价
9.11
最低价
56,784
成交量
数据更新至: 2024-07-31
技术指标
9.12
MA5 (5日均线)
9.03
MA10 (10日均线)
8.89
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 | 9.18 | 9.41 | 9.11 | 9.39 | +1.95% | 56,784 | 52,826,135 |
| 2024-07-30 | 9.13 | 9.24 | 9.03 | 9.21 | +0.99% | 42,031 | 38,485,388 |
| 2024-07-29 | 8.99 | 9.14 | 8.91 | 9.12 | +1% | 43,701 | 39,649,339 |
| 2024-07-26 | 8.85 | 9.03 | 8.78 | 9.03 | +2.15% | 40,028 | 35,841,276 |
| 2024-07-25 | 8.69 | 8.93 | 8.62 | 8.84 | +1.73% | 43,029 | 37,755,340 |
| 2024-07-24 | 8.87 | 8.99 | 8.66 | 8.69 | -1.92% | 43,827 | 38,495,846 |
| 2024-07-23 | 9.03 | 9.1 | 8.86 | 8.86 | -1.66% | 44,829 | 40,372,503 |
| 2024-07-22 | 9.04 | 9.07 | 8.95 | 9.01 | -0.22% | 26,163 | 23,571,335 |
| 2024-07-19 | 9.04 | 9.11 | 8.98 | 9.03 | -0.55% | 44,447 | 40,194,594 |
| 2024-07-18 | 8.88 | 9.15 | 8.8 | 9.08 | +1.91% | 59,267 | 53,352,048 |
| 2024-07-17 | 8.98 | 9.04 | 8.9 | 8.91 | -1.22% | 49,019 | 43,861,078 |
| 2024-07-16 | 9.05 | 9.09 | 8.93 | 9.02 | -0.88% | 63,445 | 57,155,507 |
| 2024-07-15 | 9.21 | 9.27 | 9.02 | 9.1 | +3.41% | 124,382 | 113,756,636 |
| 2024-07-12 | 8.79 | 8.83 | 8.7 | 8.8 | -0.11% | 34,096 | 29,919,759 |
| 2024-07-11 | 8.66 | 8.82 | 8.61 | 8.81 | +3.4% | 56,058 | 48,911,658 |
| 2024-07-10 | 8.62 | 8.67 | 8.48 | 8.52 | -1.84% | 40,082 | 34,314,577 |
| 2024-07-09 | 8.48 | 8.72 | 8.25 | 8.68 | +2.12% | 43,441 | 36,899,547 |
| 2024-07-08 | 8.58 | 8.61 | 8.43 | 8.5 | -0.93% | 54,224 | 46,032,575 |
| 2024-07-05 | 8.55 | 8.6 | 8.41 | 8.58 | +0.12% | 45,651 | 38,833,880 |
| 2024-07-04 | 8.83 | 8.87 | 8.51 | 8.57 | -3.38% | 34,292 | 29,719,496 |
| 2024-07-03 | 8.94 | 9.02 | 8.87 | 8.87 | -1.11% | 28,275 | 25,303,692 |
| 2024-07-02 | 8.9 | 9.05 | 8.85 | 8.97 | +0.9% | 42,454 | 38,060,539 |
| 2024-07-01 | 8.78 | 8.93 | 8.65 | 8.89 | +1.83% | 43,397 | 38,144,182 |
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：