股票概览
9.76
+4.16%
+0.39
9.37
开盘价
9.87
最高价
9.32
最低价
84,483
成交量
数据更新至: 2024-07-31
技术指标
9.37
MA5 (5日均线)
9.31
MA10 (10日均线)
9.44
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 | 9.37 | 9.87 | 9.32 | 9.76 | +4.16% | 84,483 | 81,545,227 |
| 2024-07-30 | 9.3 | 9.46 | 9.2 | 9.37 | +0.75% | 63,928 | 59,773,411 |
| 2024-07-29 | 9.27 | 9.38 | 9.16 | 9.3 | +0.22% | 55,381 | 51,477,202 |
| 2024-07-26 | 9.1 | 9.3 | 9.08 | 9.28 | +1.53% | 51,822 | 47,803,647 |
| 2024-07-25 | 9 | 9.26 | 8.93 | 9.14 | +0.88% | 63,735 | 58,004,920 |
| 2024-07-24 | 9.26 | 9.32 | 9.03 | 9.06 | -2.89% | 66,771 | 61,042,618 |
| 2024-07-23 | 9.55 | 9.55 | 9.27 | 9.33 | -1.48% | 58,768 | 55,271,444 |
| 2024-07-22 | 9.27 | 9.58 | 9.2 | 9.47 | +2.71% | 83,626 | 78,727,497 |
| 2024-07-19 | 9.12 | 9.28 | 9.03 | 9.22 | +1.1% | 56,314 | 51,870,502 |
| 2024-07-18 | 9.17 | 9.22 | 8.87 | 9.12 | -1.41% | 84,169 | 76,197,232 |
| 2024-07-17 | 9.45 | 9.63 | 9.24 | 9.25 | -2.12% | 65,213 | 61,339,588 |
| 2024-07-16 | 9.34 | 9.53 | 9.25 | 9.45 | +0.85% | 62,778 | 59,257,834 |
| 2024-07-15 | 9.58 | 9.59 | 9.28 | 9.37 | -2.29% | 73,703 | 69,242,540 |
| 2024-07-12 | 9.76 | 9.88 | 9.58 | 9.59 | -2.44% | 69,654 | 67,707,052 |
| 2024-07-11 | 9.8 | 9.86 | 9.7 | 9.83 | +2.5% | 87,303 | 85,514,169 |
| 2024-07-10 | 9.58 | 9.83 | 9.5 | 9.59 | -0.52% | 74,650 | 72,132,242 |
| 2024-07-09 | 9.47 | 9.69 | 9.11 | 9.64 | +2.12% | 99,139 | 93,509,432 |
| 2024-07-08 | 9.7 | 9.85 | 9.39 | 9.44 | -4.65% | 101,712 | 97,057,446 |
| 2024-07-05 | 9.87 | 10.08 | 9.64 | 9.9 | +1.64% | 110,607 | 109,508,271 |
| 2024-07-04 | 10.09 | 10.36 | 9.66 | 9.74 | -2.7% | 144,980 | 144,789,673 |
| 2024-07-03 | 10.25 | 10.26 | 9.96 | 10.01 | -1.86% | 77,859 | 78,251,492 |
| 2024-07-02 | 10 | 10.35 | 9.97 | 10.2 | +2.93% | 114,878 | 117,353,307 |
| 2024-07-01 | 9.88 | 9.97 | 9.6 | 9.91 | +0.2% | 83,191 | 81,459,584 |
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：