股票概览
9.11
-1.73%
-0.16
9.02
开盘价
9.14
最高价
8.84
最低价
180,673
成交量
数据更新至: 2024-07-31
技术指标
9.24
MA5 (5日均线)
9.31
MA10 (10日均线)
9.45
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 | 9.02 | 9.14 | 8.84 | 9.11 | -1.73% | 180,673 | 162,909,187 |
| 2024-07-30 | 9.19 | 9.32 | 9.01 | 9.27 | 0% | 144,202 | 132,819,613 |
| 2024-07-29 | 9.18 | 9.3 | 9 | 9.27 | +0.65% | 149,824 | 137,637,518 |
| 2024-07-26 | 9.32 | 9.33 | 9.07 | 9.21 | -1.39% | 146,101 | 134,154,540 |
| 2024-07-25 | 9.46 | 9.53 | 9.23 | 9.34 | -1.68% | 125,575 | 117,311,184 |
| 2024-07-24 | 9.33 | 9.67 | 9.25 | 9.5 | +1.6% | 154,893 | 147,482,806 |
| 2024-07-23 | 9.3 | 9.5 | 9.2 | 9.35 | +0.43% | 129,772 | 121,613,112 |
| 2024-07-22 | 9.34 | 9.34 | 9 | 9.31 | -0.11% | 133,951 | 123,611,665 |
| 2024-07-19 | 9.4 | 9.52 | 9.26 | 9.32 | -1.17% | 125,408 | 117,357,080 |
| 2024-07-18 | 9.2 | 9.45 | 9.12 | 9.43 | +2.28% | 128,084 | 119,626,034 |
| 2024-07-17 | 9.44 | 9.57 | 9.15 | 9.22 | -2.95% | 153,720 | 142,577,187 |
| 2024-07-16 | 9.49 | 9.65 | 9.38 | 9.5 | +0.74% | 186,575 | 177,121,918 |
| 2024-07-15 | 9.2 | 9.69 | 8.92 | 9.43 | -4.65% | 399,982 | 376,135,717 |
| 2024-07-09 | 9.6 | 9.9 | 9.58 | 9.89 | +2.91% | 121,899 | 119,214,907 |
| 2024-07-08 | 9.65 | 9.73 | 9.57 | 9.61 | -0.52% | 106,083 | 102,397,699 |
| 2024-07-05 | 9.7 | 9.75 | 9.54 | 9.66 | -0.41% | 86,713 | 83,559,790 |
| 2024-07-04 | 9.6 | 9.8 | 9.55 | 9.7 | +1.04% | 111,600 | 108,201,136 |
| 2024-07-03 | 9.64 | 9.73 | 9.54 | 9.6 | -0.41% | 77,263 | 74,326,018 |
| 2024-07-02 | 9.68 | 9.72 | 9.51 | 9.64 | -0.31% | 84,610 | 81,311,907 |
| 2024-07-01 | 9.57 | 9.78 | 9.55 | 9.67 | +1.15% | 127,839 | 123,714,108 |
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：