股票概览
9.58
+3.79%
+0.35
9.2
开盘价
9.58
最高价
9.19
最低价
233,855
成交量
数据更新至: 2024-07-31
技术指标
9.31
MA5 (5日均线)
9.32
MA10 (10日均线)
9.22
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 | 9.2 | 9.58 | 9.19 | 9.58 | +3.79% | 233,855 | 221,353,687 |
| 2024-07-30 | 9.14 | 9.27 | 9.09 | 9.23 | +0.44% | 126,737 | 116,393,326 |
| 2024-07-29 | 9.3 | 9.34 | 9.16 | 9.19 | -1.18% | 117,140 | 108,104,062 |
| 2024-07-26 | 9.3 | 9.48 | 9.2 | 9.3 | +0.43% | 148,176 | 138,097,529 |
| 2024-07-25 | 9.17 | 9.45 | 9.13 | 9.26 | +0.65% | 161,341 | 149,557,493 |
| 2024-07-24 | 9.38 | 9.42 | 9.15 | 9.2 | -2.23% | 179,443 | 166,544,650 |
| 2024-07-23 | 9.61 | 9.66 | 9.4 | 9.41 | -2.79% | 243,972 | 233,278,557 |
| 2024-07-22 | 9.49 | 9.77 | 9.4 | 9.68 | +3.42% | 348,835 | 336,003,731 |
| 2024-07-19 | 8.94 | 9.47 | 8.92 | 9.36 | +3.77% | 309,794 | 287,571,636 |
| 2024-07-18 | 9 | 9.06 | 8.76 | 9.02 | 0% | 212,962 | 189,596,782 |
| 2024-07-17 | 9 | 9.11 | 8.94 | 9.02 | -0.11% | 156,504 | 141,392,515 |
| 2024-07-16 | 8.95 | 9.07 | 8.68 | 9.03 | +1.69% | 210,023 | 186,976,232 |
| 2024-07-15 | 9.17 | 9.2 | 8.85 | 8.88 | -3.37% | 204,548 | 183,468,109 |
| 2024-07-12 | 9.35 | 9.37 | 9.17 | 9.19 | -2.34% | 191,008 | 176,582,844 |
| 2024-07-11 | 9.2 | 9.43 | 9.1 | 9.41 | +3.63% | 245,422 | 228,886,879 |
| 2024-07-10 | 8.8 | 9.27 | 8.68 | 9.08 | +1.79% | 323,235 | 293,864,814 |
| 2024-07-09 | 8.99 | 9.03 | 8.73 | 8.92 | -0.89% | 308,296 | 274,356,040 |
| 2024-07-08 | 9.31 | 9.31 | 8.97 | 9 | -3.64% | 279,628 | 253,169,642 |
| 2024-07-05 | 9.29 | 9.41 | 9.21 | 9.34 | +0.65% | 230,129 | 214,854,115 |
| 2024-07-04 | 9.66 | 9.68 | 9.25 | 9.28 | -3.93% | 351,879 | 331,190,452 |
| 2024-07-03 | 10.39 | 10.39 | 9.65 | 9.66 | -5.85% | 547,349 | 539,403,588 |
| 2024-07-02 | 9.95 | 10.59 | 9.95 | 10.26 | +4.48% | 533,283 | 549,035,343 |
| 2024-07-01 | 9.96 | 9.98 | 9.65 | 9.82 | -1.8% | 177,940 | 174,133,229 |
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：