股票概览
9.88
+4.11%
+0.39
9.53
开盘价
9.89
最高价
9.44
最低价
46,305
成交量
数据更新至: 2024-07-31
技术指标
9.55
MA5 (5日均线)
9.60
MA10 (10日均线)
9.82
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 | 9.53 | 9.89 | 9.44 | 9.88 | +4.11% | 46,305 | 45,134,351 |
| 2024-07-30 | 9.41 | 9.57 | 9.35 | 9.49 | +0.53% | 27,326 | 25,862,721 |
| 2024-07-29 | 9.53 | 9.7 | 9.4 | 9.44 | -1.67% | 31,595 | 29,877,403 |
| 2024-07-26 | 9.39 | 9.64 | 9.35 | 9.6 | +2.67% | 32,870 | 31,382,532 |
| 2024-07-25 | 9.21 | 9.48 | 9.16 | 9.35 | +1.52% | 37,677 | 35,163,020 |
| 2024-07-24 | 9.42 | 9.46 | 9.15 | 9.21 | -2.23% | 45,209 | 41,937,536 |
| 2024-07-23 | 9.81 | 9.84 | 9.41 | 9.42 | -3.88% | 41,053 | 39,480,412 |
| 2024-07-22 | 9.94 | 9.99 | 9.74 | 9.8 | -1.31% | 35,906 | 35,293,803 |
| 2024-07-19 | 9.89 | 10.02 | 9.75 | 9.93 | +0.3% | 36,658 | 36,316,411 |
| 2024-07-18 | 9.92 | 9.93 | 9.7 | 9.9 | -0.4% | 35,325 | 34,662,654 |
| 2024-07-17 | 10.23 | 10.25 | 9.94 | 9.94 | -2.36% | 36,966 | 37,044,122 |
| 2024-07-16 | 10.16 | 10.29 | 10.11 | 10.18 | -0.59% | 36,933 | 37,568,875 |
| 2024-07-15 | 10.34 | 10.45 | 10.23 | 10.24 | -2.1% | 44,707 | 46,071,305 |
| 2024-07-12 | 10.36 | 10.52 | 10.35 | 10.46 | +0.48% | 57,294 | 59,907,023 |
| 2024-07-11 | 10.2 | 10.54 | 10.16 | 10.41 | +3.89% | 90,399 | 93,754,723 |
| 2024-07-10 | 10.16 | 10.29 | 10.01 | 10.02 | +1.93% | 94,783 | 96,292,981 |
| 2024-07-09 | 9.62 | 9.86 | 9.42 | 9.83 | +2.18% | 40,101 | 38,841,907 |
| 2024-07-08 | 9.89 | 9.92 | 9.58 | 9.62 | -2.73% | 32,053 | 31,093,517 |
| 2024-07-05 | 9.7 | 9.96 | 9.67 | 9.89 | +0.92% | 28,044 | 27,557,917 |
| 2024-07-04 | 10.11 | 10.17 | 9.74 | 9.8 | -2.97% | 43,469 | 43,147,440 |
| 2024-07-03 | 10.12 | 10.3 | 10.05 | 10.1 | -0.88% | 39,465 | 40,039,521 |
| 2024-07-02 | 10.15 | 10.4 | 10.09 | 10.19 | +0.2% | 64,615 | 66,069,635 |
| 2024-07-01 | 10 | 10.21 | 9.89 | 10.17 | +2.62% | 49,767 | 50,120,956 |
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：