股票概览
9.98
+3.96%
+0.38
9.6
开盘价
10.02
最高价
9.56
最低价
26,136
成交量
数据更新至: 2024-07-31
技术指标
9.74
MA5 (5日均线)
9.70
MA10 (10日均线)
9.84
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 | 9.6 | 10.02 | 9.56 | 9.98 | +3.96% | 26,136 | 25,765,512 |
| 2024-07-30 | 9.65 | 9.7 | 9.52 | 9.6 | -1.23% | 18,708 | 17,965,131 |
| 2024-07-29 | 9.91 | 9.95 | 9.65 | 9.72 | -1.52% | 23,315 | 22,766,703 |
| 2024-07-26 | 9.53 | 9.87 | 9.53 | 9.87 | +3.68% | 27,661 | 27,069,841 |
| 2024-07-25 | 9.8 | 9.83 | 9.41 | 9.52 | -2.86% | 28,962 | 27,724,750 |
| 2024-07-24 | 9.65 | 9.94 | 9.51 | 9.8 | +1.45% | 31,867 | 30,999,492 |
| 2024-07-23 | 9.7 | 9.92 | 9.6 | 9.66 | -0.21% | 31,005 | 30,356,837 |
| 2024-07-22 | 9.6 | 9.74 | 9.52 | 9.68 | +1.04% | 15,458 | 14,897,834 |
| 2024-07-19 | 9.55 | 9.71 | 9.5 | 9.58 | -0.52% | 16,043 | 15,430,037 |
| 2024-07-18 | 9.69 | 9.74 | 9.31 | 9.63 | -1.23% | 21,802 | 20,761,552 |
| 2024-07-17 | 10.1 | 10.1 | 9.64 | 9.75 | -1.42% | 19,125 | 18,708,240 |
| 2024-07-16 | 9.94 | 10.08 | 9.73 | 9.89 | -0.5% | 22,089 | 21,779,912 |
| 2024-07-15 | 10.23 | 10.41 | 9.89 | 9.94 | -3.78% | 22,232 | 22,249,681 |
| 2024-07-12 | 10.35 | 10.52 | 10.26 | 10.33 | -0.29% | 23,006 | 23,895,395 |
| 2024-07-11 | 10.08 | 10.43 | 10.08 | 10.36 | +4.54% | 28,585 | 29,408,482 |
| 2024-07-10 | 9.82 | 10.12 | 9.8 | 9.91 | +0.61% | 23,555 | 23,542,965 |
| 2024-07-09 | 9.65 | 9.89 | 9.45 | 9.85 | +2.28% | 25,834 | 25,092,457 |
| 2024-07-08 | 10.09 | 10.11 | 9.59 | 9.63 | -4.84% | 34,635 | 33,829,232 |
| 2024-07-05 | 9.93 | 10.24 | 9.7 | 10.12 | +1.2% | 27,711 | 27,632,510 |
| 2024-07-04 | 10.31 | 10.45 | 9.94 | 10 | -3.19% | 30,740 | 31,183,667 |
| 2024-07-03 | 11.05 | 11.11 | 10.33 | 10.33 | -6.26% | 40,217 | 42,600,138 |
| 2024-07-02 | 10.94 | 11.16 | 10.8 | 11.02 | +0.27% | 32,894 | 36,175,861 |
| 2024-07-01 | 10.82 | 11 | 10.59 | 10.99 | 0% | 41,555 | 44,833,549 |
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：