股票概览
9.83
+2.08%
+0.2
9.65
开盘价
9.87
最高价
9.6
最低价
80,011
成交量
数据更新至: 2024-07-31
技术指标
9.51
MA5 (5日均线)
9.41
MA10 (10日均线)
9.81
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 | 9.65 | 9.87 | 9.6 | 9.83 | +2.08% | 80,011 | 78,205,360 |
| 2024-07-30 | 9.57 | 9.79 | 9.46 | 9.63 | +0.63% | 68,844 | 66,317,342 |
| 2024-07-29 | 9.4 | 9.69 | 9.3 | 9.57 | +2.35% | 63,558 | 60,569,121 |
| 2024-07-26 | 9.15 | 9.39 | 9.13 | 9.35 | +2.19% | 53,319 | 49,587,983 |
| 2024-07-25 | 9.16 | 9.39 | 8.95 | 9.15 | -2.56% | 71,557 | 65,360,274 |
| 2024-07-24 | 9.21 | 9.81 | 9.21 | 9.39 | +0.43% | 93,149 | 88,404,211 |
| 2024-07-23 | 9.62 | 9.79 | 9.31 | 9.35 | -1.68% | 74,732 | 71,189,720 |
| 2024-07-22 | 9.15 | 9.7 | 9.13 | 9.51 | +3.71% | 91,576 | 86,529,380 |
| 2024-07-19 | 9.12 | 9.29 | 9.06 | 9.17 | -0.11% | 61,801 | 56,737,382 |
| 2024-07-18 | 9 | 9.52 | 8.87 | 9.18 | -3.06% | 100,276 | 91,727,605 |
| 2024-07-17 | 10.35 | 10.49 | 9.47 | 9.47 | -9.98% | 152,309 | 151,242,524 |
| 2024-07-16 | 10.4 | 10.75 | 10.4 | 10.52 | -1.13% | 134,285 | 141,676,446 |
| 2024-07-15 | 10.35 | 10.85 | 10.12 | 10.64 | +1.53% | 167,033 | 175,025,093 |
| 2024-07-12 | 10.32 | 10.49 | 10.08 | 10.48 | +1.55% | 147,580 | 152,439,990 |
| 2024-07-11 | 10.37 | 10.5 | 10.2 | 10.32 | +1.18% | 128,148 | 132,395,765 |
| 2024-07-10 | 10.36 | 10.62 | 10.18 | 10.2 | -3.77% | 157,799 | 163,187,833 |
| 2024-07-09 | 9.91 | 10.71 | 9.59 | 10.6 | +4.02% | 216,954 | 220,305,258 |
| 2024-07-08 | 9.79 | 10.27 | 9.33 | 10.19 | +3.77% | 168,737 | 165,887,016 |
| 2024-07-05 | 9.74 | 9.83 | 9.16 | 9.82 | 0% | 102,079 | 98,130,829 |
| 2024-07-04 | 9.97 | 10.1 | 9.73 | 9.82 | -1.7% | 106,170 | 104,804,999 |
| 2024-07-03 | 10.29 | 10.33 | 9.95 | 9.99 | -2.92% | 121,868 | 122,309,158 |
| 2024-07-02 | 10.55 | 10.63 | 10.25 | 10.29 | -3.38% | 169,788 | 175,934,624 |
| 2024-07-01 | 10.48 | 11.28 | 10.44 | 10.65 | +2.01% | 317,205 | 340,301,356 |
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：