股票概览
9.5
+2.04%
+0.19
9.23
开盘价
9.52
最高价
9.23
最低价
22,423
成交量
数据更新至: 2024-07-31
技术指标
9.32
MA5 (5日均线)
9.28
MA10 (10日均线)
8.64
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 | 9.23 | 9.52 | 9.23 | 9.5 | +2.04% | 22,423 | 21,033,358 |
| 2024-07-30 | 9.16 | 9.38 | 9.12 | 9.31 | +0.54% | 11,566 | 10,736,531 |
| 2024-07-29 | 9.4 | 9.4 | 9.22 | 9.26 | -1.17% | 12,189 | 11,313,928 |
| 2024-07-26 | 9.11 | 9.44 | 9.11 | 9.37 | +2.52% | 22,442 | 20,832,298 |
| 2024-07-25 | 9 | 9.2 | 8.85 | 9.14 | +1.22% | 12,389 | 11,187,132 |
| 2024-07-24 | 9.13 | 9.28 | 8.95 | 9.03 | -2.9% | 20,194 | 18,322,202 |
| 2024-07-23 | 9.27 | 9.67 | 9.23 | 9.3 | -0.64% | 23,084 | 21,617,875 |
| 2024-07-22 | 9.13 | 9.46 | 9.05 | 9.36 | -0.21% | 33,648 | 31,045,292 |
| 2024-07-19 | 9 | 9.45 | 8.68 | 9.38 | +2.74% | 79,028 | 72,893,852 |
| 2024-07-18 | 8.66 | 9.41 | 8.34 | 9.13 | +6.66% | 62,838 | 56,481,389 |
| 2024-07-17 | 8.28 | 8.68 | 8.12 | 8.56 | +3.38% | 34,916 | 29,639,058 |
| 2024-07-16 | 8.1 | 8.33 | 7.85 | 8.28 | +1.85% | 22,698 | 18,412,501 |
| 2024-07-15 | 7.9 | 8.13 | 7.77 | 8.13 | +3.7% | 18,962 | 15,162,840 |
| 2024-07-12 | 7.87 | 7.9 | 7.81 | 7.84 | -0.38% | 5,303 | 4,169,780 |
| 2024-07-11 | 7.75 | 7.9 | 7.72 | 7.87 | +1.68% | 7,919 | 6,189,825 |
| 2024-07-10 | 7.85 | 7.9 | 7.72 | 7.74 | -1.78% | 8,531 | 6,646,710 |
| 2024-07-09 | 7.8 | 7.97 | 7.69 | 7.88 | +0.9% | 6,582 | 5,166,600 |
| 2024-07-08 | 8.01 | 8.03 | 7.81 | 7.81 | -2.38% | 6,068 | 4,775,362 |
| 2024-07-05 | 7.85 | 8 | 7.83 | 8 | +1.91% | 7,724 | 6,117,283 |
| 2024-07-04 | 8.02 | 8.06 | 7.84 | 7.85 | -1.63% | 5,941 | 4,694,958 |
| 2024-07-03 | 8 | 8.02 | 7.91 | 7.98 | -0.5% | 5,642 | 4,492,721 |
| 2024-07-02 | 8.07 | 8.07 | 8.01 | 8.02 | -0.25% | 6,062 | 4,869,087 |
| 2024-07-01 | 8.09 | 8.15 | 7.95 | 8.04 | -1.11% | 12,218 | 9,830,223 |
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：