股票概览
9.54
+1.92%
+0.18
9.35
开盘价
9.55
最高价
9.35
最低价
25,114
成交量
数据更新至: 2024-07-31
技术指标
9.36
MA5 (5日均线)
9.29
MA10 (10日均线)
9.36
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 | 9.35 | 9.55 | 9.35 | 9.54 | +1.92% | 25,114 | 23,809,918 |
| 2024-07-30 | 9.32 | 9.38 | 9.28 | 9.36 | +0.11% | 11,141 | 10,386,793 |
| 2024-07-29 | 9.32 | 9.38 | 9.27 | 9.35 | +0.11% | 13,175 | 12,309,467 |
| 2024-07-26 | 9.22 | 9.34 | 9.16 | 9.34 | +1.19% | 18,536 | 17,232,453 |
| 2024-07-25 | 9.11 | 9.3 | 9.09 | 9.23 | +1.32% | 20,675 | 19,023,521 |
| 2024-07-24 | 9.15 | 9.25 | 9.06 | 9.11 | -0.44% | 23,345 | 21,338,218 |
| 2024-07-23 | 9.2 | 9.31 | 9.15 | 9.15 | -0.65% | 18,649 | 17,224,376 |
| 2024-07-22 | 9.3 | 9.3 | 9.14 | 9.21 | -0.65% | 13,573 | 12,482,110 |
| 2024-07-19 | 9.24 | 9.34 | 9.23 | 9.27 | -0.22% | 13,874 | 12,874,893 |
| 2024-07-18 | 9.17 | 9.32 | 9.1 | 9.29 | +0.87% | 18,480 | 17,039,792 |
| 2024-07-17 | 9.29 | 9.29 | 9.17 | 9.21 | -0.86% | 19,891 | 18,340,499 |
| 2024-07-16 | 9.43 | 9.45 | 9.25 | 9.29 | -1.48% | 21,108 | 19,647,002 |
| 2024-07-15 | 9.57 | 9.57 | 9.41 | 9.43 | -1.36% | 14,910 | 14,107,427 |
| 2024-07-12 | 9.53 | 9.64 | 9.48 | 9.56 | 0% | 16,392 | 15,659,809 |
| 2024-07-11 | 9.4 | 9.59 | 9.39 | 9.56 | +2.69% | 18,108 | 17,173,974 |
| 2024-07-10 | 9.49 | 9.56 | 9.28 | 9.31 | -2% | 19,158 | 17,983,049 |
| 2024-07-09 | 9.29 | 9.5 | 9.17 | 9.5 | +1.6% | 29,119 | 27,195,584 |
| 2024-07-08 | 9.42 | 9.51 | 9.3 | 9.35 | -0.95% | 34,647 | 32,566,335 |
| 2024-07-05 | 9.42 | 9.51 | 9.28 | 9.44 | -3.48% | 25,622 | 24,031,797 |
| 2024-07-04 | 9.93 | 10.03 | 9.75 | 9.78 | -1.51% | 25,744 | 25,435,817 |
| 2024-07-03 | 9.83 | 10 | 9.82 | 9.93 | +0.1% | 23,344 | 23,205,779 |
| 2024-07-02 | 9.8 | 9.93 | 9.75 | 9.92 | +0.71% | 25,091 | 24,704,506 |
| 2024-07-01 | 9.62 | 9.86 | 9.57 | 9.85 | +1.97% | 27,342 | 26,616,867 |
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：