股票概览
9.84
+4.13%
+0.39
9.38
开盘价
9.85
最高价
9.38
最低价
62,520
成交量
数据更新至: 2024-07-31
技术指标
9.48
MA5 (5日均线)
9.39
MA10 (10日均线)
9.60
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 | 9.38 | 9.85 | 9.38 | 9.84 | +4.13% | 62,520 | 60,496,399 |
| 2024-07-30 | 9.33 | 9.49 | 9.2 | 9.45 | +0.85% | 42,566 | 39,825,621 |
| 2024-07-29 | 9.56 | 9.56 | 9.33 | 9.37 | -2.29% | 57,577 | 54,077,274 |
| 2024-07-26 | 9.17 | 9.6 | 9.15 | 9.59 | +4.58% | 66,891 | 63,291,627 |
| 2024-07-25 | 9.09 | 9.25 | 8.99 | 9.17 | +0.77% | 35,115 | 32,082,767 |
| 2024-07-24 | 9.06 | 9.26 | 9.03 | 9.1 | +0.44% | 43,348 | 39,511,144 |
| 2024-07-23 | 9.33 | 9.37 | 9.06 | 9.06 | -3.72% | 59,930 | 55,110,266 |
| 2024-07-22 | 9.54 | 9.54 | 9.35 | 9.41 | -0.53% | 47,517 | 44,798,312 |
| 2024-07-19 | 9.46 | 9.58 | 9.36 | 9.46 | 0% | 32,712 | 30,990,922 |
| 2024-07-18 | 9.5 | 9.5 | 9.3 | 9.46 | -0.21% | 35,617 | 33,455,437 |
| 2024-07-17 | 9.73 | 9.73 | 9.48 | 9.48 | -2.17% | 44,279 | 42,258,226 |
| 2024-07-16 | 9.81 | 9.84 | 9.62 | 9.69 | -1.52% | 41,619 | 40,422,981 |
| 2024-07-15 | 9.96 | 9.96 | 9.78 | 9.84 | -0.2% | 39,189 | 38,605,823 |
| 2024-07-12 | 10.01 | 10.1 | 9.81 | 9.86 | -1.89% | 41,022 | 40,564,318 |
| 2024-07-11 | 9.73 | 10.06 | 9.73 | 10.05 | +4.04% | 56,105 | 55,847,771 |
| 2024-07-10 | 9.82 | 9.84 | 9.63 | 9.66 | -2.72% | 38,712 | 37,585,000 |
| 2024-07-09 | 9.69 | 9.95 | 9.52 | 9.93 | +2.58% | 44,798 | 43,668,996 |
| 2024-07-08 | 9.94 | 9.98 | 9.64 | 9.68 | -2.42% | 38,928 | 37,980,743 |
| 2024-07-05 | 9.91 | 9.96 | 9.76 | 9.92 | +0.2% | 33,843 | 33,365,731 |
| 2024-07-04 | 10.11 | 10.17 | 9.86 | 9.9 | -1.98% | 39,283 | 39,298,202 |
| 2024-07-03 | 10.18 | 10.23 | 10.08 | 10.1 | -0.79% | 43,060 | 43,630,407 |
| 2024-07-02 | 10.3 | 10.35 | 10.06 | 10.18 | -1.36% | 66,570 | 67,840,287 |
| 2024-07-01 | 10.15 | 10.33 | 9.99 | 10.32 | +2.18% | 71,042 | 72,268,720 |
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：