股票概览
9.99
+4.72%
+0.45
9.55
开盘价
10.08
最高价
9.53
最低价
306,800
成交量
数据更新至: 2024-07-31
技术指标
9.33
MA5 (5日均线)
9.23
MA10 (10日均线)
9.27
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 | 9.55 | 10.08 | 9.53 | 9.99 | +4.72% | 306,800 | 303,167,752 |
| 2024-07-30 | 9.36 | 9.65 | 9.31 | 9.54 | +1.06% | 223,510 | 213,292,692 |
| 2024-07-29 | 8.92 | 9.67 | 8.9 | 9.44 | +5.71% | 324,878 | 304,457,600 |
| 2024-07-26 | 8.8 | 8.95 | 8.76 | 8.93 | +2.17% | 109,927 | 97,492,022 |
| 2024-07-25 | 8.79 | 8.87 | 8.65 | 8.74 | -0.68% | 102,019 | 89,386,464 |
| 2024-07-24 | 9.05 | 9.12 | 8.77 | 8.8 | -2.87% | 145,472 | 129,234,832 |
| 2024-07-23 | 9.35 | 9.45 | 9.05 | 9.06 | -3.31% | 115,504 | 106,489,763 |
| 2024-07-22 | 9.22 | 9.44 | 9.13 | 9.37 | +1.96% | 145,030 | 134,779,526 |
| 2024-07-19 | 9.19 | 9.28 | 9.12 | 9.19 | -0.11% | 92,365 | 84,874,146 |
| 2024-07-18 | 9.06 | 9.24 | 8.95 | 9.2 | +0.77% | 122,909 | 112,180,006 |
| 2024-07-17 | 9.36 | 9.43 | 9.12 | 9.13 | -2.25% | 136,961 | 126,307,722 |
| 2024-07-16 | 9.18 | 9.59 | 9.13 | 9.34 | +1.41% | 139,475 | 130,929,396 |
| 2024-07-15 | 9.41 | 9.46 | 9.17 | 9.21 | -2.44% | 114,352 | 106,161,077 |
| 2024-07-12 | 9.49 | 9.7 | 9.39 | 9.44 | 0% | 151,966 | 144,677,593 |
| 2024-07-11 | 9.38 | 9.55 | 9.35 | 9.44 | +3.06% | 181,424 | 171,451,996 |
| 2024-07-10 | 9.28 | 9.42 | 9.15 | 9.16 | -1.93% | 136,671 | 126,698,413 |
| 2024-07-09 | 9.3 | 9.37 | 8.89 | 9.34 | 0% | 213,186 | 195,111,004 |
| 2024-07-08 | 9.67 | 9.68 | 9.26 | 9.34 | -2.81% | 150,949 | 142,591,146 |
| 2024-07-05 | 9.29 | 9.74 | 9.09 | 9.61 | +4.23% | 227,657 | 215,468,070 |
| 2024-07-04 | 9.49 | 9.59 | 9.19 | 9.22 | -3.25% | 152,969 | 142,768,447 |
| 2024-07-03 | 9.8 | 9.8 | 9.51 | 9.53 | -3.35% | 156,121 | 150,045,990 |
| 2024-07-02 | 10.02 | 10.15 | 9.83 | 9.86 | -1.69% | 150,072 | 149,591,191 |
| 2024-07-01 | 9.92 | 10.06 | 9.81 | 10.03 | +0.1% | 163,856 | 163,096,598 |
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：