股票概览
9.94
+2.05%
+0.2
9.73
开盘价
9.97
最高价
9.52
最低价
351,827
成交量
数据更新至: 2024-07-31
技术指标
9.86
MA5 (5日均线)
9.62
MA10 (10日均线)
9.35
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 | 9.73 | 9.97 | 9.52 | 9.94 | +2.05% | 351,827 | 344,641,856 |
| 2024-07-30 | 9.7 | 9.87 | 9.63 | 9.74 | -0.31% | 209,499 | 204,219,031 |
| 2024-07-29 | 10.05 | 10.1 | 9.73 | 9.77 | -2.79% | 421,034 | 416,223,668 |
| 2024-07-26 | 9.8 | 10.23 | 9.65 | 10.05 | +2.76% | 615,924 | 616,772,545 |
| 2024-07-25 | 9.48 | 9.84 | 9.46 | 9.78 | +2.52% | 392,074 | 380,095,398 |
| 2024-07-24 | 9.42 | 9.71 | 9.39 | 9.54 | +0.95% | 278,365 | 266,428,811 |
| 2024-07-23 | 9.5 | 9.74 | 9.44 | 9.45 | -0.63% | 307,157 | 294,478,122 |
| 2024-07-22 | 9.29 | 9.57 | 9.28 | 9.51 | +2.37% | 252,941 | 238,968,554 |
| 2024-07-19 | 9.15 | 9.35 | 9.14 | 9.29 | +1.31% | 168,938 | 156,544,622 |
| 2024-07-18 | 9.01 | 9.22 | 8.88 | 9.17 | +1.33% | 161,089 | 146,029,337 |
| 2024-07-17 | 9.12 | 9.14 | 8.97 | 9.05 | -0.44% | 141,533 | 128,163,301 |
| 2024-07-16 | 9.13 | 9.15 | 8.84 | 9.09 | -0.44% | 205,840 | 185,613,551 |
| 2024-07-15 | 9.2 | 9.25 | 9.05 | 9.13 | -1.62% | 187,010 | 170,668,623 |
| 2024-07-12 | 9.1 | 9.33 | 9.08 | 9.28 | +1.42% | 280,821 | 259,371,811 |
| 2024-07-11 | 9.09 | 9.2 | 9 | 9.15 | +2.01% | 281,198 | 256,172,415 |
| 2024-07-10 | 8.89 | 9.16 | 8.86 | 8.97 | +0.45% | 176,642 | 159,607,072 |
| 2024-07-09 | 8.82 | 8.97 | 8.65 | 8.93 | +1.25% | 185,248 | 163,279,276 |
| 2024-07-08 | 9.01 | 9.06 | 8.8 | 8.82 | -2% | 166,960 | 148,352,560 |
| 2024-07-05 | 9.02 | 9.04 | 8.87 | 9 | -2.91% | 169,000 | 151,440,434 |
| 2024-07-04 | 9.4 | 9.47 | 9.23 | 9.27 | -1.59% | 157,303 | 147,015,875 |
| 2024-07-03 | 9.53 | 9.56 | 9.37 | 9.42 | -0.95% | 161,690 | 152,462,651 |
| 2024-07-02 | 9.68 | 9.83 | 9.48 | 9.51 | -2.96% | 236,436 | 227,021,939 |
| 2024-07-01 | 9.44 | 9.9 | 9.44 | 9.8 | +3.81% | 317,910 | 308,398,363 |
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：