股票概览
9.3
+2.2%
+0.2
9.12
开盘价
9.3
最高价
9.1
最低价
23,866
成交量
数据更新至: 2024-07-31
技术指标
9.13
MA5 (5日均线)
9.17
MA10 (10日均线)
9.00
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 | 9.12 | 9.3 | 9.1 | 9.3 | +2.2% | 23,866 | 22,070,581 |
| 2024-07-30 | 9.12 | 9.12 | 9.04 | 9.1 | 0% | 14,042 | 12,752,662 |
| 2024-07-29 | 9.09 | 9.13 | 9.05 | 9.1 | -0.55% | 12,866 | 11,699,809 |
| 2024-07-26 | 9.01 | 9.23 | 8.99 | 9.15 | +1.78% | 18,038 | 16,491,024 |
| 2024-07-25 | 8.92 | 9.02 | 8.91 | 8.99 | 0% | 20,683 | 18,556,841 |
| 2024-07-24 | 9.09 | 9.15 | 8.95 | 8.99 | -1.1% | 21,761 | 19,594,773 |
| 2024-07-23 | 9.37 | 9.37 | 9 | 9.09 | -1.84% | 26,864 | 24,643,019 |
| 2024-07-22 | 9.37 | 9.41 | 9.24 | 9.26 | -1.17% | 20,877 | 19,438,723 |
| 2024-07-19 | 9.29 | 9.39 | 9.27 | 9.37 | +0.75% | 20,550 | 19,219,187 |
| 2024-07-18 | 9.41 | 9.41 | 9.26 | 9.3 | -1.17% | 35,193 | 32,795,480 |
| 2024-07-17 | 9.33 | 9.55 | 9.33 | 9.41 | +1.07% | 54,205 | 51,296,537 |
| 2024-07-16 | 9.23 | 9.32 | 9.18 | 9.31 | +0.87% | 31,165 | 28,812,097 |
| 2024-07-15 | 9.11 | 9.3 | 9.1 | 9.23 | +0.33% | 45,342 | 41,767,085 |
| 2024-07-12 | 8.92 | 9.21 | 8.9 | 9.2 | +4.31% | 75,326 | 68,811,489 |
| 2024-07-11 | 8.5 | 8.85 | 8.5 | 8.82 | +5.25% | 48,197 | 41,896,782 |
| 2024-07-10 | 8.35 | 8.48 | 8.32 | 8.38 | -0.59% | 17,280 | 14,533,517 |
| 2024-07-09 | 8.26 | 8.44 | 8.11 | 8.43 | +1.08% | 24,789 | 20,521,077 |
| 2024-07-08 | 8.56 | 8.59 | 8.3 | 8.34 | -3.02% | 17,117 | 14,374,727 |
| 2024-07-05 | 8.54 | 8.62 | 8.45 | 8.6 | +0.58% | 14,530 | 12,395,033 |
| 2024-07-04 | 8.84 | 8.85 | 8.5 | 8.55 | -2.95% | 25,635 | 22,125,441 |
| 2024-07-03 | 8.8 | 8.89 | 8.78 | 8.81 | -0.23% | 18,124 | 16,015,657 |
| 2024-07-02 | 8.74 | 8.89 | 8.73 | 8.83 | +0.46% | 22,623 | 19,975,906 |
| 2024-07-01 | 8.7 | 8.79 | 8.62 | 8.79 | +0.34% | 14,722 | 12,828,085 |
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：