股票概览
9.05
-0.66%
-0.06
9.11
开盘价
9.18
最高价
8.96
最低价
54,575
成交量
数据更新至: 2024-07-31
技术指标
9.10
MA5 (5日均线)
8.92
MA10 (10日均线)
8.88
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 | 9.11 | 9.18 | 8.96 | 9.05 | -0.66% | 54,575 | 49,434,272 |
| 2024-07-30 | 9.13 | 9.15 | 9.04 | 9.11 | 0% | 29,913 | 27,196,337 |
| 2024-07-29 | 9.04 | 9.22 | 9.03 | 9.11 | +0.33% | 51,326 | 46,935,370 |
| 2024-07-26 | 9.15 | 9.16 | 9.02 | 9.08 | -0.77% | 51,226 | 46,466,032 |
| 2024-07-25 | 8.9 | 9.17 | 8.86 | 9.15 | +2.35% | 111,490 | 101,125,721 |
| 2024-07-24 | 8.68 | 8.97 | 8.64 | 8.94 | +3% | 86,951 | 77,223,882 |
| 2024-07-23 | 8.72 | 8.83 | 8.68 | 8.68 | -0.69% | 31,817 | 27,839,036 |
| 2024-07-22 | 8.6 | 8.8 | 8.6 | 8.74 | +1.27% | 48,954 | 42,691,985 |
| 2024-07-19 | 8.74 | 8.77 | 8.58 | 8.63 | -1.37% | 34,286 | 29,614,424 |
| 2024-07-18 | 8.61 | 8.77 | 8.58 | 8.75 | +0.57% | 43,179 | 37,398,170 |
| 2024-07-17 | 8.79 | 8.89 | 8.65 | 8.7 | -1.25% | 42,255 | 36,834,871 |
| 2024-07-16 | 9 | 9.04 | 8.78 | 8.81 | -2% | 52,618 | 46,634,964 |
| 2024-07-15 | 8.89 | 9.01 | 8.76 | 8.99 | +1.47% | 70,888 | 63,259,166 |
| 2024-07-12 | 8.83 | 8.91 | 8.81 | 8.86 | -0.11% | 32,697 | 28,963,913 |
| 2024-07-11 | 8.78 | 8.88 | 8.73 | 8.87 | +1.14% | 60,374 | 53,220,081 |
| 2024-07-10 | 8.83 | 8.93 | 8.72 | 8.77 | -1.13% | 71,502 | 63,150,835 |
| 2024-07-09 | 8.88 | 8.95 | 8.7 | 8.87 | -0.22% | 97,843 | 86,387,060 |
| 2024-07-08 | 8.86 | 8.93 | 8.79 | 8.89 | +0.45% | 79,948 | 70,983,592 |
| 2024-07-05 | 8.72 | 8.87 | 8.68 | 8.85 | +1.49% | 88,692 | 77,967,349 |
| 2024-07-04 | 8.7 | 8.79 | 8.68 | 8.72 | -0.23% | 46,276 | 40,430,406 |
| 2024-07-03 | 8.73 | 8.8 | 8.66 | 8.74 | +0.34% | 66,869 | 58,455,770 |
| 2024-07-02 | 8.72 | 8.76 | 8.62 | 8.71 | 0% | 43,659 | 37,916,303 |
| 2024-07-01 | 8.49 | 8.76 | 8.43 | 8.71 | +2.59% | 67,924 | 58,493,739 |
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：