股票概览
9.43
+2.17%
+0.2
9.3
开盘价
9.51
最高价
9.2
最低价
182,527
成交量
数据更新至: 2024-07-31
技术指标
9.29
MA5 (5日均线)
9.44
MA10 (10日均线)
9.21
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 | 9.3 | 9.51 | 9.2 | 9.43 | +2.17% | 182,527 | 171,962,506 |
| 2024-07-30 | 9.26 | 9.27 | 9.13 | 9.23 | -0.11% | 115,787 | 106,447,326 |
| 2024-07-29 | 9.27 | 9.36 | 9.2 | 9.24 | -0.75% | 165,207 | 153,488,518 |
| 2024-07-26 | 9.26 | 9.41 | 9.24 | 9.31 | +0.98% | 136,859 | 127,642,010 |
| 2024-07-25 | 9.26 | 9.31 | 9.16 | 9.22 | -1.07% | 171,985 | 158,500,618 |
| 2024-07-24 | 9.54 | 9.57 | 9.28 | 9.32 | -2.82% | 205,456 | 192,887,690 |
| 2024-07-23 | 9.72 | 9.81 | 9.54 | 9.59 | -1.34% | 160,070 | 155,248,101 |
| 2024-07-22 | 9.77 | 9.87 | 9.7 | 9.72 | -0.31% | 168,862 | 165,000,423 |
| 2024-07-19 | 9.63 | 9.79 | 9.58 | 9.75 | +1.25% | 163,023 | 158,579,375 |
| 2024-07-18 | 9.75 | 9.8 | 9.59 | 9.63 | -1.73% | 212,403 | 205,787,489 |
| 2024-07-17 | 9.74 | 9.87 | 9.7 | 9.8 | +0.2% | 166,974 | 163,642,746 |
| 2024-07-16 | 9.73 | 9.85 | 9.68 | 9.78 | +0.51% | 265,174 | 258,612,523 |
| 2024-07-15 | 9.61 | 9.78 | 9.52 | 9.73 | +2.1% | 347,976 | 337,452,180 |
| 2024-07-12 | 9.6 | 9.7 | 9.37 | 9.53 | +6.84% | 617,340 | 588,051,697 |
| 2024-07-11 | 8.59 | 8.93 | 8.57 | 8.92 | +5.56% | 253,321 | 222,567,209 |
| 2024-07-10 | 8.32 | 8.52 | 8.28 | 8.45 | +1.44% | 132,110 | 111,666,900 |
| 2024-07-09 | 8.21 | 8.38 | 8.1 | 8.33 | +0.85% | 170,448 | 140,494,741 |
| 2024-07-08 | 8.47 | 8.53 | 8.21 | 8.26 | -2.82% | 159,550 | 132,453,097 |
| 2024-07-05 | 8.48 | 8.55 | 8.36 | 8.5 | +0.24% | 126,176 | 106,443,684 |
| 2024-07-04 | 8.7 | 8.75 | 8.45 | 8.48 | -2.53% | 204,820 | 175,484,357 |
| 2024-07-03 | 8.77 | 8.91 | 8.7 | 8.7 | -0.8% | 162,507 | 142,930,060 |
| 2024-07-02 | 8.81 | 8.87 | 8.73 | 8.77 | -0.57% | 170,422 | 149,961,378 |
| 2024-07-01 | 8.72 | 8.87 | 8.69 | 8.82 | -0.11% | 153,158 | 134,261,056 |
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：