股票概览
9.94
+5.41%
+0.51
9.57
开盘价
10
最高价
9.57
最低价
158,297
成交量
数据更新至: 2024-07-31
技术指标
9.35
MA5 (5日均线)
9.29
MA10 (10日均线)
9.53
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 | 9.57 | 10 | 9.57 | 9.94 | +5.41% | 158,297 | 155,278,531 |
| 2024-07-30 | 9.3 | 9.49 | 9.21 | 9.43 | +0.64% | 68,053 | 63,683,153 |
| 2024-07-29 | 8.99 | 9.6 | 8.92 | 9.37 | +4.11% | 96,201 | 89,353,120 |
| 2024-07-26 | 8.91 | 9.07 | 8.91 | 9 | -0.22% | 38,315 | 34,449,055 |
| 2024-07-25 | 8.85 | 9.1 | 8.72 | 9.02 | +1.58% | 60,290 | 53,709,651 |
| 2024-07-24 | 8.88 | 9.12 | 8.81 | 8.88 | -1.55% | 66,251 | 59,342,835 |
| 2024-07-23 | 9.1 | 9.29 | 9 | 9.02 | -2.06% | 58,629 | 53,513,775 |
| 2024-07-22 | 9.47 | 9.47 | 9.08 | 9.21 | -3.26% | 95,504 | 88,437,025 |
| 2024-07-19 | 9.6 | 9.96 | 9.43 | 9.52 | +0.63% | 168,715 | 163,391,237 |
| 2024-07-18 | 9.04 | 9.49 | 8.6 | 9.46 | +3.73% | 139,973 | 127,722,197 |
| 2024-07-17 | 9 | 9.35 | 8.98 | 9.12 | +0.88% | 83,445 | 76,396,763 |
| 2024-07-16 | 9.01 | 9.18 | 8.91 | 9.04 | -0.66% | 74,811 | 67,531,887 |
| 2024-07-15 | 9.45 | 9.45 | 8.99 | 9.1 | -1.41% | 83,741 | 76,848,839 |
| 2024-07-12 | 9.64 | 9.82 | 9.15 | 9.23 | -5.04% | 136,160 | 128,090,105 |
| 2024-07-11 | 9.7 | 9.9 | 9.48 | 9.72 | +0.1% | 117,303 | 113,747,510 |
| 2024-07-10 | 10.02 | 10.11 | 9.64 | 9.71 | -9.34% | 179,163 | 175,682,044 |
| 2024-07-09 | 10.51 | 10.9 | 9.75 | 10.71 | +3.78% | 151,214 | 155,331,460 |
| 2024-07-08 | 10.53 | 11.5 | 10.12 | 10.32 | -1.99% | 121,107 | 128,916,723 |
| 2024-07-05 | 10.3 | 10.76 | 10.09 | 10.53 | +2.13% | 108,953 | 114,141,151 |
| 2024-07-04 | 11.01 | 11.04 | 10.2 | 10.31 | -6.78% | 150,301 | 159,023,527 |
| 2024-07-03 | 11.38 | 11.6 | 10.94 | 11.06 | -4.74% | 155,720 | 174,604,232 |
| 2024-07-02 | 11.46 | 12.13 | 11.42 | 11.61 | +0.96% | 238,342 | 281,140,646 |
| 2024-07-01 | 11.34 | 11.68 | 11.11 | 11.5 | +2.4% | 171,427 | 195,432,669 |
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：