股票概览
9.48
+3.16%
+0.29
9.19
开盘价
9.55
最高价
9.16
最低价
97,179
成交量
数据更新至: 2024-07-31
技术指标
9.24
MA5 (5日均线)
9.17
MA10 (10日均线)
9.21
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 | 9.19 | 9.55 | 9.16 | 9.48 | +3.16% | 97,179 | 91,253,982 |
| 2024-07-30 | 9.16 | 9.29 | 9.09 | 9.19 | -0.76% | 59,089 | 54,108,244 |
| 2024-07-29 | 9.15 | 9.45 | 9.09 | 9.26 | +1.09% | 78,690 | 73,044,598 |
| 2024-07-26 | 9.1 | 9.18 | 9.08 | 9.16 | +0.55% | 32,179 | 29,393,243 |
| 2024-07-25 | 8.94 | 9.16 | 8.92 | 9.11 | +1.45% | 41,331 | 37,494,995 |
| 2024-07-24 | 8.97 | 9.08 | 8.93 | 8.98 | -0.44% | 36,182 | 32,577,690 |
| 2024-07-23 | 9.1 | 9.2 | 9.02 | 9.02 | -0.99% | 35,587 | 32,446,867 |
| 2024-07-22 | 9.18 | 9.19 | 9.07 | 9.11 | -0.55% | 26,784 | 24,404,683 |
| 2024-07-19 | 9.12 | 9.22 | 9.06 | 9.16 | -0.33% | 39,974 | 36,581,830 |
| 2024-07-18 | 9.07 | 9.26 | 8.9 | 9.19 | -2.13% | 82,138 | 74,938,491 |
| 2024-07-17 | 9.52 | 9.66 | 9.31 | 9.39 | -1.57% | 96,945 | 91,994,899 |
| 2024-07-16 | 9.33 | 9.68 | 9.32 | 9.54 | +1.06% | 82,590 | 78,537,860 |
| 2024-07-15 | 9.27 | 9.49 | 9.17 | 9.44 | +1.94% | 75,654 | 70,630,103 |
| 2024-07-12 | 9.26 | 9.28 | 9.15 | 9.26 | +0.76% | 46,907 | 43,258,968 |
| 2024-07-11 | 9.11 | 9.2 | 9.09 | 9.19 | +2.34% | 42,852 | 39,293,472 |
| 2024-07-10 | 9.08 | 9.15 | 8.97 | 8.98 | -1.32% | 28,457 | 25,770,918 |
| 2024-07-09 | 9 | 9.15 | 8.82 | 9.1 | +1.22% | 46,395 | 41,759,636 |
| 2024-07-08 | 9.37 | 9.38 | 8.98 | 8.99 | -4.06% | 54,821 | 49,993,398 |
| 2024-07-05 | 9.33 | 9.4 | 9.19 | 9.37 | +0.54% | 32,281 | 30,011,951 |
| 2024-07-04 | 9.55 | 9.57 | 9.32 | 9.32 | -2.1% | 52,530 | 49,389,354 |
| 2024-07-03 | 9.65 | 9.68 | 9.5 | 9.52 | -2.16% | 53,482 | 51,136,772 |
| 2024-07-02 | 9.63 | 9.78 | 9.57 | 9.73 | +1.04% | 66,607 | 64,638,477 |
| 2024-07-01 | 9.55 | 9.65 | 9.49 | 9.63 | +0.73% | 39,335 | 37,689,094 |
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：