股票概览
9.26
+3.12%
+0.28
8.92
开盘价
9.3
最高价
8.92
最低价
41,966
成交量
数据更新至: 2024-07-31
技术指标
8.90
MA5 (5日均线)
9.04
MA10 (10日均线)
9.42
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 | 8.92 | 9.3 | 8.92 | 9.26 | +3.12% | 41,966 | 38,518,770 |
| 2024-07-30 | 8.79 | 9.04 | 8.71 | 8.98 | +2.16% | 27,017 | 24,085,967 |
| 2024-07-29 | 8.93 | 8.94 | 8.68 | 8.79 | -0.68% | 34,336 | 30,203,158 |
| 2024-07-26 | 8.63 | 9.01 | 8.63 | 8.85 | +2.55% | 48,085 | 42,783,431 |
| 2024-07-25 | 8.73 | 8.74 | 8.4 | 8.63 | -2.15% | 57,545 | 49,414,578 |
| 2024-07-24 | 9.03 | 9.14 | 8.7 | 8.82 | -2.65% | 57,925 | 51,364,878 |
| 2024-07-23 | 9.17 | 9.38 | 9.06 | 9.06 | -1.2% | 39,356 | 36,199,660 |
| 2024-07-22 | 9.47 | 9.51 | 8.9 | 9.17 | -2.55% | 78,565 | 72,101,676 |
| 2024-07-19 | 9.48 | 9.52 | 9.34 | 9.41 | -0.21% | 28,547 | 26,940,517 |
| 2024-07-18 | 9.4 | 9.47 | 9.1 | 9.43 | 0% | 45,835 | 42,450,398 |
| 2024-07-17 | 9.55 | 9.56 | 9.37 | 9.43 | -1.26% | 35,591 | 33,649,917 |
| 2024-07-16 | 9.45 | 9.64 | 9.28 | 9.55 | +0.95% | 56,945 | 53,887,908 |
| 2024-07-15 | 10 | 10.05 | 9.4 | 9.46 | -6.06% | 101,731 | 97,189,681 |
| 2024-07-12 | 10.29 | 10.35 | 10 | 10.07 | -2.71% | 75,740 | 76,864,991 |
| 2024-07-11 | 9.51 | 10.51 | 9.51 | 10.35 | +10.58% | 157,211 | 157,823,384 |
| 2024-07-10 | 9.87 | 9.92 | 9.31 | 9.36 | -5.65% | 96,086 | 91,737,885 |
| 2024-07-09 | 9.97 | 10.06 | 9.5 | 9.92 | -0.3% | 84,743 | 82,754,294 |
| 2024-07-08 | 9.99 | 10.17 | 9.86 | 9.95 | -1.39% | 48,285 | 48,282,975 |
| 2024-07-05 | 9.86 | 10.2 | 9.77 | 10.09 | +1.92% | 73,177 | 72,948,038 |
| 2024-07-04 | 10.35 | 10.69 | 9.84 | 9.9 | -3.6% | 109,919 | 111,778,746 |
| 2024-07-03 | 11.25 | 11.28 | 10.27 | 10.27 | -8.71% | 192,977 | 204,729,510 |
| 2024-07-02 | 10.85 | 11.28 | 10.73 | 11.25 | +3.88% | 154,411 | 171,407,361 |
| 2024-07-01 | 10.58 | 10.88 | 10.53 | 10.83 | +2.95% | 71,816 | 77,180,702 |
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：