股票概览
9.98
+2.67%
+0.26
9.7
开盘价
9.99
最高价
9.7
最低价
125,911
成交量
数据更新至: 2024-07-31
技术指标
9.73
MA5 (5日均线)
9.78
MA10 (10日均线)
9.76
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 | 9.7 | 9.99 | 9.7 | 9.98 | +2.67% | 125,911 | 125,041,433 |
| 2024-07-30 | 9.65 | 9.73 | 9.62 | 9.72 | +0.62% | 41,464 | 40,181,030 |
| 2024-07-29 | 9.72 | 9.73 | 9.6 | 9.66 | -0.31% | 36,685 | 35,420,047 |
| 2024-07-26 | 9.59 | 9.73 | 9.59 | 9.69 | +1.04% | 34,555 | 33,428,570 |
| 2024-07-25 | 9.56 | 9.69 | 9.51 | 9.59 | +0.21% | 46,200 | 44,402,461 |
| 2024-07-24 | 9.7 | 9.77 | 9.56 | 9.57 | -1.75% | 60,939 | 58,686,992 |
| 2024-07-23 | 9.86 | 9.92 | 9.72 | 9.74 | -1.62% | 54,844 | 53,926,505 |
| 2024-07-22 | 9.9 | 9.96 | 9.83 | 9.9 | -0.4% | 60,973 | 60,251,101 |
| 2024-07-19 | 9.96 | 9.97 | 9.83 | 9.94 | -0.7% | 74,565 | 73,832,130 |
| 2024-07-18 | 9.8 | 10.15 | 9.66 | 10.01 | +1.62% | 146,181 | 144,511,446 |
| 2024-07-17 | 9.77 | 9.88 | 9.71 | 9.85 | +0.72% | 67,802 | 66,577,473 |
| 2024-07-16 | 9.83 | 9.86 | 9.68 | 9.78 | -0.61% | 53,179 | 51,913,636 |
| 2024-07-15 | 9.84 | 9.92 | 9.76 | 9.84 | -0.71% | 71,424 | 70,157,228 |
| 2024-07-12 | 9.97 | 10.1 | 9.84 | 9.91 | -0.2% | 119,657 | 119,228,211 |
| 2024-07-11 | 9.73 | 10.07 | 9.67 | 9.93 | +3.44% | 131,309 | 129,409,567 |
| 2024-07-10 | 9.62 | 9.69 | 9.56 | 9.6 | -0.62% | 42,179 | 40,578,661 |
| 2024-07-09 | 9.56 | 9.69 | 9.4 | 9.66 | +1.26% | 71,541 | 68,410,085 |
| 2024-07-08 | 9.74 | 9.82 | 9.53 | 9.54 | -1.85% | 66,082 | 63,768,173 |
| 2024-07-05 | 9.59 | 9.75 | 9.51 | 9.72 | +1.25% | 64,186 | 62,046,926 |
| 2024-07-04 | 9.83 | 9.84 | 9.6 | 9.6 | -2.74% | 84,202 | 81,619,251 |
| 2024-07-03 | 9.8 | 9.96 | 9.76 | 9.87 | +0.71% | 89,450 | 88,484,012 |
| 2024-07-02 | 9.79 | 9.88 | 9.76 | 9.8 | -0.1% | 55,144 | 54,177,577 |
| 2024-07-01 | 9.66 | 9.84 | 9.65 | 9.81 | +1.55% | 70,369 | 68,708,984 |
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：