股票概览
9.39
+1.19%
+0.11
9.14
开盘价
9.43
最高价
9.11
最低价
39,336
成交量
数据更新至: 2024-07-31
技术指标
9.08
MA5 (5日均线)
8.82
MA10 (10日均线)
8.85
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 | 9.14 | 9.43 | 9.11 | 9.39 | +1.19% | 39,336 | 36,686,983 |
| 2024-07-30 | 9.42 | 9.45 | 9.22 | 9.28 | -2.62% | 51,883 | 48,336,333 |
| 2024-07-29 | 8.8 | 10.29 | 8.74 | 9.53 | +8.91% | 82,044 | 77,984,048 |
| 2024-07-26 | 8.47 | 8.86 | 8.35 | 8.75 | +3.31% | 15,852 | 13,844,197 |
| 2024-07-25 | 8.49 | 8.7 | 8.28 | 8.47 | -0.47% | 13,316 | 11,236,753 |
| 2024-07-24 | 8.6 | 8.9 | 8.42 | 8.51 | -1.05% | 12,850 | 10,987,093 |
| 2024-07-23 | 8.69 | 8.88 | 8.55 | 8.6 | -1.83% | 14,323 | 12,515,503 |
| 2024-07-22 | 8.53 | 8.8 | 8.44 | 8.76 | +2.58% | 14,454 | 12,563,416 |
| 2024-07-19 | 8.29 | 8.61 | 8.23 | 8.54 | +2.64% | 15,141 | 12,834,040 |
| 2024-07-18 | 8.42 | 8.51 | 8.09 | 8.32 | -2.23% | 17,159 | 14,105,915 |
| 2024-07-17 | 8.76 | 8.84 | 8.48 | 8.51 | -2.96% | 16,591 | 14,247,238 |
| 2024-07-16 | 8.71 | 8.85 | 8.61 | 8.77 | +0.46% | 12,874 | 11,251,126 |
| 2024-07-15 | 9.05 | 9.06 | 8.71 | 8.73 | -3.54% | 18,743 | 16,522,382 |
| 2024-07-12 | 9.29 | 9.33 | 9.02 | 9.05 | -2.16% | 14,788 | 13,487,928 |
| 2024-07-11 | 9.02 | 9.27 | 9.02 | 9.25 | +4.28% | 21,815 | 20,067,727 |
| 2024-07-10 | 9.02 | 9.05 | 8.81 | 8.87 | -1.11% | 13,271 | 11,864,012 |
| 2024-07-09 | 8.66 | 8.98 | 8.51 | 8.97 | +2.51% | 18,893 | 16,609,811 |
| 2024-07-08 | 9.04 | 9.04 | 8.7 | 8.75 | -3.53% | 16,419 | 14,468,756 |
| 2024-07-05 | 8.89 | 9.1 | 8.7 | 9.07 | +1.68% | 13,815 | 12,367,400 |
| 2024-07-04 | 9.22 | 9.33 | 8.86 | 8.92 | -3.88% | 16,462 | 14,895,021 |
| 2024-07-03 | 9.51 | 9.51 | 9.2 | 9.28 | -2.42% | 11,826 | 10,999,775 |
| 2024-07-02 | 9.39 | 9.63 | 9.35 | 9.51 | +1.28% | 15,504 | 14,759,593 |
| 2024-07-01 | 9.51 | 9.57 | 9.14 | 9.39 | -1.88% | 20,113 | 18,708,644 |
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：