股票概览
9.95
+3.43%
+0.33
9.63
开盘价
9.95
最高价
9.57
最低价
169,267
成交量
数据更新至: 2024-07-31
技术指标
9.62
MA5 (5日均线)
9.70
MA10 (10日均线)
9.76
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 | 9.63 | 9.95 | 9.57 | 9.95 | +3.43% | 169,267 | 166,171,608 |
| 2024-07-30 | 9.5 | 9.63 | 9.44 | 9.62 | +1.16% | 99,430 | 95,217,930 |
| 2024-07-29 | 9.59 | 9.62 | 9.44 | 9.51 | -0.94% | 83,367 | 79,289,279 |
| 2024-07-26 | 9.45 | 9.61 | 9.43 | 9.6 | +1.8% | 108,544 | 103,815,191 |
| 2024-07-25 | 9.28 | 9.52 | 9.22 | 9.43 | +1.18% | 133,187 | 124,826,933 |
| 2024-07-24 | 9.59 | 9.62 | 9.32 | 9.32 | -3.12% | 164,055 | 154,629,219 |
| 2024-07-23 | 9.83 | 9.89 | 9.62 | 9.62 | -2.43% | 117,452 | 114,642,977 |
| 2024-07-22 | 9.99 | 10 | 9.78 | 9.86 | -1.3% | 132,006 | 130,436,346 |
| 2024-07-19 | 10 | 10.01 | 9.88 | 9.99 | -0.6% | 112,739 | 112,143,470 |
| 2024-07-18 | 10.04 | 10.05 | 9.92 | 10.05 | -0.1% | 116,450 | 116,364,287 |
| 2024-07-17 | 9.91 | 10.11 | 9.87 | 10.06 | +1.31% | 139,076 | 139,258,752 |
| 2024-07-16 | 9.86 | 9.99 | 9.86 | 9.93 | -0.1% | 90,500 | 89,789,155 |
| 2024-07-15 | 10.01 | 10.03 | 9.91 | 9.94 | -0.6% | 85,613 | 85,223,599 |
| 2024-07-12 | 9.97 | 10.03 | 9.93 | 10 | +0.2% | 93,117 | 92,949,689 |
| 2024-07-11 | 9.8 | 10.02 | 9.8 | 9.98 | +2.89% | 155,461 | 154,412,940 |
| 2024-07-10 | 9.59 | 9.78 | 9.5 | 9.7 | +0.94% | 114,830 | 111,266,298 |
| 2024-07-09 | 9.54 | 9.64 | 9.37 | 9.61 | +1.05% | 142,098 | 135,485,329 |
| 2024-07-08 | 9.79 | 9.85 | 9.47 | 9.51 | -2.76% | 119,325 | 114,453,473 |
| 2024-07-05 | 9.67 | 9.82 | 9.58 | 9.78 | +1.03% | 99,508 | 96,636,701 |
| 2024-07-04 | 10.03 | 10.06 | 9.66 | 9.68 | -3.49% | 188,848 | 185,144,721 |
| 2024-07-03 | 10 | 10.15 | 9.99 | 10.03 | +0.1% | 97,573 | 98,155,384 |
| 2024-07-02 | 10.05 | 10.2 | 9.99 | 10.02 | -0.3% | 185,023 | 186,393,332 |
| 2024-07-01 | 9.82 | 10.11 | 9.82 | 10.05 | +2.24% | 178,933 | 178,887,970 |
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：