股票概览
9.6
+4.01%
+0.37
9.24
开盘价
9.68
最高价
9.15
最低价
22,594
成交量
数据更新至: 2024-07-31
技术指标
9.22
MA5 (5日均线)
9.16
MA10 (10日均线)
9.26
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 | 9.24 | 9.68 | 9.15 | 9.6 | +4.01% | 22,594 | 21,373,660 |
| 2024-07-30 | 9.14 | 9.26 | 9.05 | 9.23 | +0.33% | 14,557 | 13,351,060 |
| 2024-07-29 | 9.26 | 9.27 | 9.08 | 9.2 | +0.11% | 11,897 | 10,910,515 |
| 2024-07-26 | 8.95 | 9.22 | 8.92 | 9.19 | +3.49% | 15,644 | 14,255,886 |
| 2024-07-25 | 8.88 | 9.02 | 8.72 | 8.88 | -0.56% | 15,838 | 14,033,934 |
| 2024-07-24 | 9.01 | 9.12 | 8.89 | 8.93 | -1.33% | 17,936 | 16,092,700 |
| 2024-07-23 | 9.26 | 9.33 | 9.05 | 9.05 | -2.27% | 12,312 | 11,314,965 |
| 2024-07-22 | 9.28 | 9.35 | 9.2 | 9.26 | +0.98% | 18,895 | 17,512,256 |
| 2024-07-19 | 9.05 | 9.26 | 8.98 | 9.17 | +0.55% | 20,460 | 18,677,376 |
| 2024-07-18 | 9.06 | 9.24 | 8.78 | 9.12 | -0.44% | 27,281 | 24,539,474 |
| 2024-07-17 | 9.49 | 9.5 | 9.15 | 9.16 | -2.86% | 18,920 | 17,544,571 |
| 2024-07-16 | 9.41 | 9.52 | 9.28 | 9.43 | -0.53% | 20,115 | 18,883,362 |
| 2024-07-15 | 9.7 | 9.75 | 9.31 | 9.48 | -2.77% | 22,637 | 21,509,556 |
| 2024-07-12 | 9.72 | 9.8 | 9.64 | 9.75 | +0.83% | 18,458 | 17,944,297 |
| 2024-07-11 | 9.68 | 9.7 | 9.58 | 9.67 | +1.9% | 18,393 | 17,744,965 |
| 2024-07-10 | 9.4 | 9.62 | 9.34 | 9.49 | +0.96% | 27,932 | 26,573,145 |
| 2024-07-09 | 8.97 | 9.41 | 8.89 | 9.4 | +5.15% | 35,828 | 32,871,155 |
| 2024-07-08 | 9.18 | 9.2 | 8.9 | 8.94 | -1.65% | 31,631 | 28,450,863 |
| 2024-07-05 | 9.24 | 9.25 | 8.88 | 9.09 | -0.55% | 39,984 | 36,177,472 |
| 2024-07-04 | 9.37 | 9.55 | 9.09 | 9.14 | -3.59% | 48,235 | 44,842,277 |
| 2024-07-03 | 10.08 | 10.08 | 9.41 | 9.48 | -8.32% | 100,579 | 96,869,784 |
| 2024-07-02 | 9.88 | 10.88 | 9.7 | 10.34 | +5.3% | 102,367 | 105,661,886 |
| 2024-07-01 | 9.9 | 9.98 | 9.64 | 9.82 | -0.51% | 24,659 | 24,105,717 |
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：