股票概览
9.75
-0.1%
-0.01
9.75
开盘价
10.12
最高价
9.69
最低价
88,263
成交量
数据更新至: 2024-07-31
技术指标
9.57
MA5 (5日均线)
9.24
MA10 (10日均线)
9.03
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 | 9.75 | 10.12 | 9.69 | 9.75 | -0.1% | 88,263 | 87,669,153 |
| 2024-07-30 | 9.7 | 9.85 | 9.55 | 9.76 | +0.41% | 57,976 | 56,286,243 |
| 2024-07-29 | 9.64 | 9.88 | 9.35 | 9.72 | +0.83% | 94,424 | 91,116,415 |
| 2024-07-26 | 8.9 | 9.77 | 8.87 | 9.64 | +7.11% | 114,048 | 104,586,913 |
| 2024-07-25 | 9.07 | 9.12 | 8.56 | 9 | -0.66% | 87,672 | 77,690,997 |
| 2024-07-24 | 8.98 | 9.12 | 8.75 | 9.06 | +2.14% | 67,199 | 60,420,820 |
| 2024-07-23 | 8.97 | 9.1 | 8.83 | 8.87 | -1.33% | 59,432 | 53,479,337 |
| 2024-07-22 | 8.95 | 9.09 | 8.86 | 8.99 | +0.67% | 85,003 | 76,231,429 |
| 2024-07-19 | 8.7 | 9.04 | 8.67 | 8.93 | +2.41% | 74,685 | 65,936,160 |
| 2024-07-18 | 8.68 | 8.76 | 8.59 | 8.72 | +0.23% | 30,899 | 26,837,020 |
| 2024-07-17 | 8.7 | 8.78 | 8.51 | 8.7 | 0% | 29,763 | 25,788,411 |
| 2024-07-16 | 8.6 | 8.74 | 8.4 | 8.7 | +0.23% | 35,569 | 30,512,337 |
| 2024-07-15 | 9.12 | 9.2 | 8.3 | 8.68 | -4.82% | 111,988 | 99,178,473 |
| 2024-07-12 | 8.87 | 9.14 | 8.83 | 9.12 | +2.59% | 72,946 | 65,821,980 |
| 2024-07-11 | 8.7 | 8.89 | 8.64 | 8.89 | +2.89% | 46,919 | 41,224,895 |
| 2024-07-10 | 8.46 | 8.75 | 8.38 | 8.64 | +1.41% | 62,980 | 54,283,779 |
| 2024-07-09 | 9.01 | 9.1 | 8.31 | 8.52 | -5.44% | 92,483 | 79,318,830 |
| 2024-07-08 | 9.19 | 9.3 | 8.89 | 9.01 | -1.85% | 58,195 | 52,712,526 |
| 2024-07-05 | 8.73 | 9.18 | 8.59 | 9.18 | +4.32% | 89,884 | 80,484,704 |
| 2024-07-04 | 8.7 | 8.86 | 8.46 | 8.8 | +1.15% | 73,010 | 63,744,528 |
| 2024-07-03 | 8.6 | 8.83 | 8.49 | 8.7 | +0.69% | 41,364 | 35,780,985 |
| 2024-07-02 | 8.5 | 8.77 | 8.45 | 8.64 | +0.82% | 47,953 | 41,436,858 |
| 2024-07-01 | 8.4 | 8.57 | 8.16 | 8.57 | +1.66% | 71,028 | 60,004,895 |
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：