股票概览
9.48
+3.04%
+0.28
9.2
开盘价
9.48
最高价
9.17
最低价
87,969
成交量
数据更新至: 2024-07-31
技术指标
9.13
MA5 (5日均线)
9.09
MA10 (10日均线)
9.24
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 | 9.48 | 9.17 | 9.48 | +3.04% | 87,969 | 82,546,383 |
| 2024-07-30 | 9.05 | 9.23 | 8.98 | 9.2 | +1.21% | 68,695 | 62,710,749 |
| 2024-07-29 | 9.09 | 9.14 | 8.98 | 9.09 | +0.66% | 57,151 | 51,870,915 |
| 2024-07-26 | 8.89 | 9.07 | 8.82 | 9.03 | +2.03% | 54,556 | 49,046,621 |
| 2024-07-25 | 8.84 | 8.97 | 8.72 | 8.85 | 0% | 54,770 | 48,392,291 |
| 2024-07-24 | 8.92 | 9.05 | 8.83 | 8.85 | -0.67% | 71,437 | 63,664,481 |
| 2024-07-23 | 9.24 | 9.3 | 8.91 | 8.91 | -3.47% | 67,821 | 61,280,054 |
| 2024-07-22 | 9.28 | 9.32 | 9.15 | 9.23 | +0.54% | 58,240 | 53,914,601 |
| 2024-07-19 | 9 | 9.24 | 8.97 | 9.18 | +1.21% | 65,236 | 59,689,176 |
| 2024-07-18 | 9.21 | 9.21 | 8.87 | 9.07 | -1.63% | 86,673 | 77,883,707 |
| 2024-07-17 | 9.45 | 9.45 | 9.2 | 9.22 | -2.23% | 64,065 | 59,340,655 |
| 2024-07-16 | 9.38 | 9.49 | 9.3 | 9.43 | +0.64% | 52,969 | 49,801,429 |
| 2024-07-15 | 9.49 | 9.49 | 9.31 | 9.37 | -1.37% | 48,019 | 45,050,091 |
| 2024-07-12 | 9.6 | 9.65 | 9.44 | 9.5 | -1.35% | 53,863 | 51,196,042 |
| 2024-07-11 | 9.58 | 9.68 | 9.51 | 9.63 | +1.58% | 72,759 | 69,980,840 |
| 2024-07-10 | 9.43 | 9.56 | 9.42 | 9.48 | 0% | 59,907 | 56,957,329 |
| 2024-07-09 | 9.06 | 9.52 | 9.06 | 9.48 | +4.29% | 102,887 | 95,872,778 |
| 2024-07-08 | 9.41 | 9.42 | 9.05 | 9.09 | -3.4% | 73,981 | 67,967,484 |
| 2024-07-05 | 9.32 | 9.45 | 9.16 | 9.41 | +0.64% | 59,599 | 55,548,472 |
| 2024-07-04 | 9.58 | 9.74 | 9.3 | 9.35 | -2.3% | 73,032 | 69,077,348 |
| 2024-07-03 | 9.73 | 9.73 | 9.55 | 9.57 | -1.64% | 50,388 | 48,400,033 |
| 2024-07-02 | 9.78 | 9.88 | 9.69 | 9.73 | -0.61% | 71,418 | 69,850,938 |
| 2024-07-01 | 9.87 | 9.93 | 9.52 | 9.79 | -0.41% | 92,466 | 89,638,624 |
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：