股票概览
9.95
+4.85%
+0.46
9.45
开盘价
9.98
最高价
9.45
最低价
72,701
成交量
数据更新至: 2024-07-31
技术指标
9.52
MA5 (5日均线)
9.54
MA10 (10日均线)
9.61
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 | 9.45 | 9.98 | 9.45 | 9.95 | +4.85% | 72,701 | 71,296,575 |
| 2024-07-30 | 9.37 | 9.52 | 9.35 | 9.49 | +0.74% | 31,706 | 29,989,846 |
| 2024-07-29 | 9.49 | 9.49 | 9.36 | 9.42 | -0.32% | 34,533 | 32,586,220 |
| 2024-07-26 | 9.29 | 9.57 | 9.29 | 9.45 | +1.72% | 43,182 | 40,788,247 |
| 2024-07-25 | 9.13 | 9.36 | 9.12 | 9.29 | +0.98% | 42,970 | 39,715,733 |
| 2024-07-24 | 9.35 | 9.44 | 9.19 | 9.2 | -2.13% | 52,543 | 48,798,205 |
| 2024-07-23 | 9.58 | 9.68 | 9.4 | 9.4 | -2.59% | 44,424 | 42,408,722 |
| 2024-07-22 | 9.75 | 9.8 | 9.59 | 9.65 | -1.23% | 44,909 | 43,494,490 |
| 2024-07-19 | 9.78 | 9.85 | 9.65 | 9.77 | -0.51% | 44,705 | 43,583,695 |
| 2024-07-18 | 9.88 | 9.88 | 9.66 | 9.82 | -0.81% | 55,786 | 54,392,194 |
| 2024-07-17 | 9.92 | 10.02 | 9.86 | 9.9 | -0.3% | 52,457 | 52,106,926 |
| 2024-07-16 | 9.9 | 10 | 9.85 | 9.93 | +0.3% | 67,799 | 67,268,464 |
| 2024-07-15 | 10.28 | 10.36 | 9.89 | 9.9 | -5.08% | 132,514 | 133,330,466 |
| 2024-07-12 | 10.31 | 10.62 | 10.1 | 10.43 | +6.1% | 207,024 | 214,581,994 |
| 2024-07-11 | 9.47 | 9.94 | 9.46 | 9.83 | +5.47% | 84,600 | 82,270,556 |
| 2024-07-10 | 9.3 | 9.45 | 9.26 | 9.32 | -0.43% | 33,665 | 31,508,825 |
| 2024-07-09 | 9.11 | 9.48 | 9.01 | 9.36 | +2.07% | 53,759 | 49,627,306 |
| 2024-07-08 | 9.47 | 9.48 | 9.13 | 9.17 | -3.37% | 50,482 | 46,685,122 |
| 2024-07-05 | 9.43 | 9.54 | 9.3 | 9.49 | +0.64% | 34,308 | 32,356,923 |
| 2024-07-04 | 9.79 | 9.84 | 9.4 | 9.43 | -4.07% | 45,047 | 43,156,316 |
| 2024-07-03 | 9.83 | 9.94 | 9.79 | 9.83 | -0.41% | 33,368 | 32,881,379 |
| 2024-07-02 | 9.79 | 9.95 | 9.71 | 9.87 | +0.82% | 44,851 | 44,252,243 |
| 2024-07-01 | 9.8 | 9.87 | 9.6 | 9.79 | -0.1% | 48,793 | 47,443,499 |
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：