股票概览
9.63
+2.34%
+0.22
9.41
开盘价
9.65
最高价
9.37
最低价
186,374
成交量
数据更新至: 2024-07-31
技术指标
9.50
MA5 (5日均线)
9.54
MA10 (10日均线)
9.57
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 | 9.41 | 9.65 | 9.37 | 9.63 | +2.34% | 186,374 | 178,192,264 |
| 2024-07-30 | 9.42 | 9.43 | 9.35 | 9.41 | -0.21% | 71,884 | 67,470,824 |
| 2024-07-29 | 9.53 | 9.53 | 9.37 | 9.43 | -0.84% | 116,204 | 109,422,804 |
| 2024-07-26 | 9.55 | 9.61 | 9.42 | 9.51 | -0.21% | 109,208 | 104,080,925 |
| 2024-07-25 | 9.43 | 9.58 | 9.42 | 9.53 | +0.74% | 76,972 | 73,286,366 |
| 2024-07-24 | 9.52 | 9.56 | 9.4 | 9.46 | -0.63% | 86,048 | 81,601,037 |
| 2024-07-23 | 9.63 | 9.64 | 9.49 | 9.52 | -0.94% | 89,859 | 86,006,450 |
| 2024-07-22 | 9.64 | 9.7 | 9.57 | 9.61 | -0.41% | 84,012 | 80,883,869 |
| 2024-07-19 | 9.65 | 9.68 | 9.56 | 9.65 | -0.21% | 120,604 | 116,051,541 |
| 2024-07-18 | 9.68 | 9.7 | 9.6 | 9.67 | -0.51% | 87,761 | 84,743,932 |
| 2024-07-17 | 9.64 | 9.76 | 9.59 | 9.72 | +0.83% | 112,163 | 108,706,984 |
| 2024-07-16 | 9.61 | 9.65 | 9.56 | 9.64 | +0.21% | 76,595 | 73,561,336 |
| 2024-07-15 | 9.69 | 9.79 | 9.6 | 9.62 | -2.04% | 161,332 | 155,993,510 |
| 2024-07-12 | 9.84 | 9.93 | 9.79 | 9.82 | -0.3% | 126,244 | 124,427,657 |
| 2024-07-11 | 9.68 | 9.86 | 9.65 | 9.85 | +2.93% | 203,101 | 198,696,973 |
| 2024-07-10 | 9.65 | 9.78 | 9.55 | 9.57 | -1.54% | 178,103 | 171,759,743 |
| 2024-07-09 | 9.4 | 9.74 | 9.4 | 9.72 | +4.97% | 267,418 | 256,300,185 |
| 2024-07-08 | 9.39 | 9.43 | 9.24 | 9.26 | -1.38% | 110,542 | 102,916,603 |
| 2024-07-05 | 9.42 | 9.48 | 9.34 | 9.39 | -0.32% | 85,449 | 80,343,396 |
| 2024-07-04 | 9.62 | 9.63 | 9.4 | 9.42 | -2.59% | 128,469 | 122,242,559 |
| 2024-07-03 | 9.51 | 9.7 | 9.44 | 9.67 | +2% | 180,917 | 173,745,252 |
| 2024-07-02 | 9.52 | 9.56 | 9.45 | 9.48 | -0.42% | 104,821 | 99,615,039 |
| 2024-07-01 | 9.49 | 9.55 | 9.42 | 9.52 | +0.42% | 105,462 | 100,041,244 |
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：