股票概览
9.92
+5.64%
+0.53
9.39
开盘价
10.15
最高价
9.38
最低价
205,102
成交量
数据更新至: 2024-07-31
技术指标
9.41
MA5 (5日均线)
9.28
MA10 (10日均线)
9.33
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 | 9.39 | 10.15 | 9.38 | 9.92 | +5.64% | 205,102 | 201,660,730 |
| 2024-07-30 | 9.27 | 9.43 | 9.21 | 9.39 | +0.86% | 50,591 | 47,294,625 |
| 2024-07-29 | 9.27 | 9.32 | 9.16 | 9.31 | +0.54% | 57,368 | 53,188,647 |
| 2024-07-26 | 9.16 | 9.31 | 9.15 | 9.26 | +1.09% | 58,936 | 54,434,438 |
| 2024-07-25 | 8.97 | 9.25 | 8.96 | 9.16 | +2% | 73,945 | 67,519,036 |
| 2024-07-24 | 9.1 | 9.18 | 8.98 | 8.98 | -2.07% | 64,340 | 58,304,060 |
| 2024-07-23 | 9.27 | 9.34 | 9.16 | 9.17 | -0.86% | 68,380 | 63,251,938 |
| 2024-07-22 | 9.28 | 9.37 | 9.16 | 9.25 | +0.22% | 70,687 | 65,511,796 |
| 2024-07-19 | 9.08 | 9.28 | 9.01 | 9.23 | +1.65% | 87,634 | 80,313,085 |
| 2024-07-18 | 9.01 | 9.12 | 8.85 | 9.08 | +0.11% | 75,458 | 67,737,536 |
| 2024-07-17 | 9.09 | 9.16 | 9.03 | 9.07 | -0.44% | 57,344 | 52,087,367 |
| 2024-07-16 | 9.12 | 9.18 | 9.06 | 9.11 | 0% | 63,637 | 58,022,902 |
| 2024-07-15 | 9.18 | 9.2 | 9.01 | 9.11 | -3.9% | 114,725 | 104,460,558 |
| 2024-07-12 | 9.57 | 9.63 | 9.48 | 9.48 | -1.25% | 59,716 | 56,964,776 |
| 2024-07-11 | 9.5 | 9.64 | 9.45 | 9.6 | +2.67% | 83,975 | 80,343,554 |
| 2024-07-10 | 9.44 | 9.55 | 9.35 | 9.35 | -0.95% | 61,729 | 58,252,913 |
| 2024-07-09 | 9.32 | 9.51 | 9.13 | 9.44 | +0.96% | 87,296 | 81,556,630 |
| 2024-07-08 | 9.67 | 9.68 | 9.28 | 9.35 | -3.31% | 81,498 | 76,964,807 |
| 2024-07-05 | 9.58 | 9.76 | 9.46 | 9.67 | +0.83% | 71,447 | 68,910,079 |
| 2024-07-04 | 9.85 | 9.95 | 9.58 | 9.59 | -2.94% | 77,045 | 74,944,660 |
| 2024-07-03 | 9.99 | 10.02 | 9.86 | 9.88 | -1.79% | 66,904 | 66,274,699 |
| 2024-07-02 | 10.01 | 10.25 | 10 | 10.06 | +0.5% | 88,985 | 90,087,450 |
| 2024-07-01 | 9.88 | 10.07 | 9.77 | 10.01 | +0.81% | 69,633 | 69,079,073 |
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：