股票概览
9.99
+4.17%
+0.4
9.57
开盘价
10.09
最高价
9.53
最低价
63,652
成交量
数据更新至: 2024-07-31
技术指标
9.66
MA5 (5日均线)
9.59
MA10 (10日均线)
9.72
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 | 9.57 | 10.09 | 9.53 | 9.99 | +4.17% | 63,652 | 62,841,850 |
| 2024-07-30 | 9.59 | 9.66 | 9.41 | 9.59 | -0.31% | 29,849 | 28,478,587 |
| 2024-07-29 | 9.75 | 9.75 | 9.56 | 9.62 | -0.72% | 31,681 | 30,442,392 |
| 2024-07-26 | 9.44 | 9.71 | 9.44 | 9.69 | +2.87% | 36,246 | 34,943,180 |
| 2024-07-25 | 9.29 | 9.65 | 9.25 | 9.42 | +0.75% | 32,835 | 30,973,284 |
| 2024-07-24 | 9.39 | 9.54 | 9.29 | 9.35 | -0.64% | 27,110 | 25,439,480 |
| 2024-07-23 | 9.67 | 9.76 | 9.39 | 9.41 | -2.69% | 35,239 | 33,758,293 |
| 2024-07-22 | 9.67 | 9.75 | 9.6 | 9.67 | +0.42% | 30,510 | 29,538,204 |
| 2024-07-19 | 9.58 | 9.74 | 9.42 | 9.63 | +0.63% | 33,175 | 31,947,180 |
| 2024-07-18 | 9.4 | 9.7 | 9.26 | 9.57 | +1.16% | 41,352 | 39,235,738 |
| 2024-07-17 | 9.73 | 9.84 | 9.43 | 9.46 | -2.27% | 35,321 | 33,592,084 |
| 2024-07-16 | 9.75 | 9.75 | 9.52 | 9.68 | -0.41% | 37,473 | 36,120,481 |
| 2024-07-15 | 9.91 | 9.99 | 9.66 | 9.72 | -2.99% | 40,608 | 39,593,786 |
| 2024-07-12 | 10.18 | 10.21 | 9.96 | 10.02 | -1.47% | 38,608 | 38,841,384 |
| 2024-07-11 | 10.02 | 10.2 | 9.93 | 10.17 | +4.09% | 55,814 | 56,388,917 |
| 2024-07-10 | 9.89 | 10.07 | 9.73 | 9.77 | -2.3% | 48,874 | 48,422,062 |
| 2024-07-09 | 9.74 | 10.07 | 9.62 | 10 | +2.77% | 63,859 | 63,050,604 |
| 2024-07-08 | 10 | 10.01 | 9.62 | 9.73 | -3.47% | 42,365 | 41,328,405 |
| 2024-07-05 | 9.97 | 10.18 | 9.74 | 10.08 | +1.72% | 47,207 | 46,977,668 |
| 2024-07-04 | 10.18 | 10.28 | 9.86 | 9.91 | -2.56% | 47,429 | 47,494,060 |
| 2024-07-03 | 10.4 | 10.43 | 10.1 | 10.17 | -2.77% | 47,858 | 48,889,618 |
| 2024-07-02 | 10.6 | 10.69 | 10.39 | 10.46 | -2.06% | 58,474 | 61,374,446 |
| 2024-07-01 | 10.7 | 10.84 | 10.31 | 10.68 | -0.74% | 79,827 | 84,247,463 |
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：