股票概览
9.78
+4.38%
+0.41
9.31
开盘价
9.83
最高价
9.3
最低价
38,124
成交量
数据更新至: 2024-07-31
技术指标
9.37
MA5 (5日均线)
9.24
MA10 (10日均线)
9.18
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 | 9.31 | 9.83 | 9.3 | 9.78 | +4.38% | 38,124 | 36,876,153 |
| 2024-07-30 | 9.23 | 9.42 | 9.23 | 9.37 | +0.54% | 14,201 | 13,285,967 |
| 2024-07-29 | 9.36 | 9.4 | 9.27 | 9.32 | +0.22% | 14,621 | 13,662,076 |
| 2024-07-26 | 9.08 | 9.37 | 9.08 | 9.3 | +2.54% | 23,196 | 21,470,180 |
| 2024-07-25 | 9.04 | 9.15 | 8.9 | 9.07 | +0.89% | 12,949 | 11,748,013 |
| 2024-07-24 | 9.02 | 9.17 | 8.96 | 8.99 | -1.21% | 13,583 | 12,253,922 |
| 2024-07-23 | 9.23 | 9.32 | 9.09 | 9.1 | -1.19% | 14,936 | 13,763,757 |
| 2024-07-22 | 9.15 | 9.32 | 9.13 | 9.21 | +0.44% | 11,810 | 10,892,846 |
| 2024-07-19 | 9.12 | 9.21 | 9.02 | 9.17 | +0.66% | 15,427 | 14,092,938 |
| 2024-07-18 | 9.03 | 9.15 | 8.94 | 9.11 | +0.22% | 18,781 | 17,003,105 |
| 2024-07-17 | 9.05 | 9.14 | 9.03 | 9.09 | -0.11% | 16,229 | 14,733,128 |
| 2024-07-16 | 9.1 | 9.15 | 9.05 | 9.1 | -0.33% | 10,966 | 9,957,892 |
| 2024-07-15 | 9.25 | 9.32 | 9.1 | 9.13 | -1.4% | 11,648 | 10,664,262 |
| 2024-07-12 | 9.34 | 9.34 | 9.22 | 9.26 | 0% | 11,165 | 10,360,286 |
| 2024-07-11 | 9.14 | 9.32 | 9.09 | 9.26 | +3.12% | 19,140 | 17,633,081 |
| 2024-07-10 | 9.07 | 9.13 | 8.93 | 8.98 | -1.43% | 13,133 | 11,841,908 |
| 2024-07-09 | 8.91 | 9.15 | 8.77 | 9.11 | +2.24% | 25,045 | 22,540,887 |
| 2024-07-08 | 9.29 | 9.29 | 8.86 | 8.91 | -3.88% | 21,987 | 19,817,592 |
| 2024-07-05 | 9.13 | 9.29 | 9.06 | 9.27 | +1.53% | 16,064 | 14,769,860 |
| 2024-07-04 | 9.34 | 9.42 | 9.06 | 9.13 | -2.56% | 18,594 | 17,105,301 |
| 2024-07-03 | 9.4 | 9.47 | 9.35 | 9.37 | -0.32% | 12,873 | 12,117,514 |
| 2024-07-02 | 9.28 | 9.49 | 9.28 | 9.4 | +0.21% | 21,380 | 20,120,464 |
| 2024-07-01 | 9.4 | 9.42 | 9.2 | 9.38 | +0.54% | 19,189 | 17,860,484 |
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：