股票概览
10.25
+7.22%
+0.69
9.52
开盘价
10.52
最高价
9.52
最低价
459,277
成交量
数据更新至: 2024-07-31
技术指标
9.61
MA5 (5日均线)
9.43
MA10 (10日均线)
9.29
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 | 9.52 | 10.52 | 9.52 | 10.25 | +7.22% | 459,277 | 469,056,105 |
| 2024-07-30 | 9.41 | 9.68 | 9.4 | 9.56 | +0.84% | 115,281 | 110,338,870 |
| 2024-07-29 | 9.35 | 9.51 | 9.23 | 9.48 | +0.21% | 78,596 | 73,902,656 |
| 2024-07-26 | 9.31 | 9.58 | 9.3 | 9.46 | +1.5% | 77,645 | 73,377,580 |
| 2024-07-25 | 9.08 | 9.33 | 9.06 | 9.32 | +2.19% | 67,607 | 62,501,441 |
| 2024-07-24 | 9.2 | 9.25 | 9.07 | 9.12 | -2.04% | 64,157 | 58,775,859 |
| 2024-07-23 | 9.3 | 9.5 | 9.3 | 9.31 | -0.64% | 97,410 | 91,620,413 |
| 2024-07-22 | 9.22 | 9.37 | 9.19 | 9.37 | +2.07% | 100,234 | 93,255,822 |
| 2024-07-19 | 9.18 | 9.22 | 9.1 | 9.18 | -0.33% | 34,454 | 31,563,533 |
| 2024-07-18 | 9.15 | 9.22 | 9.02 | 9.21 | +0.77% | 43,858 | 40,049,970 |
| 2024-07-17 | 9.19 | 9.19 | 9.1 | 9.14 | -0.54% | 41,837 | 38,237,005 |
| 2024-07-16 | 9.21 | 9.24 | 9.16 | 9.19 | -0.22% | 41,296 | 37,953,657 |
| 2024-07-15 | 9.21 | 9.23 | 9.14 | 9.21 | -0.22% | 36,052 | 33,124,416 |
| 2024-07-12 | 9.23 | 9.27 | 9.18 | 9.23 | 0% | 32,731 | 30,185,125 |
| 2024-07-11 | 9.18 | 9.25 | 9.16 | 9.23 | +1.43% | 63,221 | 58,252,199 |
| 2024-07-10 | 9.16 | 9.21 | 9.08 | 9.1 | -0.76% | 39,743 | 36,357,703 |
| 2024-07-09 | 8.92 | 9.19 | 8.86 | 9.17 | +2.69% | 73,438 | 66,430,449 |
| 2024-07-08 | 9.15 | 9.15 | 8.89 | 8.93 | -2.93% | 70,759 | 63,773,425 |
| 2024-07-05 | 9.14 | 9.38 | 9.08 | 9.2 | +0.44% | 101,534 | 93,601,236 |
| 2024-07-04 | 9.25 | 9.3 | 9.11 | 9.16 | -1.29% | 56,283 | 51,922,095 |
| 2024-07-03 | 9.2 | 9.32 | 9.18 | 9.28 | +0.76% | 71,230 | 66,034,571 |
| 2024-07-02 | 9.3 | 9.37 | 9.15 | 9.21 | +0.66% | 95,204 | 87,785,609 |
| 2024-07-01 | 9.05 | 9.16 | 8.99 | 9.15 | +1.55% | 54,556 | 49,562,741 |
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：