股票概览
9.85
+3.9%
+0.37
9.48
开盘价
9.88
最高价
9.43
最低价
109,353
成交量
数据更新至: 2024-07-31
技术指标
9.51
MA5 (5日均线)
9.48
MA10 (10日均线)
9.64
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 | 9.48 | 9.88 | 9.43 | 9.85 | +3.9% | 109,353 | 106,249,533 |
| 2024-07-30 | 9.43 | 9.58 | 9.35 | 9.48 | +0.21% | 75,756 | 71,875,169 |
| 2024-07-29 | 9.39 | 9.53 | 9.23 | 9.46 | +0.75% | 85,585 | 80,532,518 |
| 2024-07-26 | 9.24 | 9.48 | 9.16 | 9.39 | +0.43% | 109,208 | 102,049,034 |
| 2024-07-25 | 9.13 | 9.56 | 9.08 | 9.35 | +2.19% | 139,260 | 130,914,336 |
| 2024-07-24 | 9.34 | 9.43 | 9.12 | 9.15 | -2.35% | 79,468 | 73,476,660 |
| 2024-07-23 | 9.59 | 9.69 | 9.34 | 9.37 | -2.8% | 87,240 | 83,082,404 |
| 2024-07-22 | 9.82 | 9.84 | 9.58 | 9.64 | +0.52% | 106,210 | 103,197,972 |
| 2024-07-19 | 9.51 | 9.73 | 9.45 | 9.59 | +0.31% | 89,335 | 85,925,452 |
| 2024-07-18 | 9.38 | 9.68 | 9.17 | 9.56 | -0.52% | 132,936 | 124,913,953 |
| 2024-07-17 | 10.08 | 10.1 | 9.48 | 9.61 | -5.04% | 140,369 | 137,204,273 |
| 2024-07-16 | 10.04 | 10.14 | 9.84 | 10.12 | +0.5% | 122,503 | 122,473,962 |
| 2024-07-15 | 10.18 | 10.61 | 10.03 | 10.07 | -2.04% | 168,656 | 173,563,641 |
| 2024-07-12 | 10.03 | 10.47 | 9.99 | 10.28 | +1.28% | 178,036 | 182,987,192 |
| 2024-07-11 | 10 | 10.15 | 9.86 | 10.15 | +3.57% | 151,966 | 152,545,244 |
| 2024-07-10 | 9.7 | 10.05 | 9.55 | 9.8 | +3.48% | 174,778 | 171,408,760 |
| 2024-07-09 | 9.3 | 9.48 | 9.03 | 9.47 | +2.82% | 98,644 | 91,725,211 |
| 2024-07-08 | 9.5 | 9.54 | 9.18 | 9.21 | -4.56% | 96,640 | 90,131,032 |
| 2024-07-05 | 9.53 | 9.72 | 9.36 | 9.65 | +1.05% | 85,535 | 82,126,460 |
| 2024-07-04 | 9.88 | 10.2 | 9.53 | 9.55 | -2.95% | 117,425 | 115,062,887 |
| 2024-07-03 | 10.24 | 10.31 | 9.81 | 9.84 | -4.84% | 156,659 | 156,446,247 |
| 2024-07-02 | 10.04 | 10.5 | 10.04 | 10.34 | +3.19% | 181,447 | 187,990,927 |
| 2024-07-01 | 10.12 | 10.15 | 9.77 | 10.02 | -0.69% | 98,992 | 98,361,016 |
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：