股票概览
9.92
+3.23%
+0.31
9.68
开盘价
10.06
最高价
9.59
最低价
36,289
成交量
数据更新至: 2024-07-31
技术指标
9.68
MA5 (5日均线)
9.63
MA10 (10日均线)
9.61
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 | 9.68 | 10.06 | 9.59 | 9.92 | +3.23% | 36,289 | 35,690,169 |
| 2024-07-30 | 9.68 | 9.74 | 9.56 | 9.61 | -0.52% | 13,659 | 13,184,697 |
| 2024-07-29 | 9.6 | 9.73 | 9.51 | 9.66 | +0.52% | 10,419 | 10,059,034 |
| 2024-07-26 | 9.62 | 9.76 | 9.56 | 9.61 | +0.1% | 14,832 | 14,325,764 |
| 2024-07-25 | 9.66 | 9.72 | 9.42 | 9.6 | 0% | 14,590 | 13,988,424 |
| 2024-07-24 | 9.65 | 9.77 | 9.57 | 9.6 | -0.62% | 15,233 | 14,699,442 |
| 2024-07-23 | 9.81 | 9.98 | 9.62 | 9.66 | -1.93% | 18,861 | 18,379,427 |
| 2024-07-22 | 9.54 | 10.01 | 9.47 | 9.85 | +2.82% | 42,497 | 41,723,922 |
| 2024-07-19 | 9.01 | 9.67 | 9 | 9.58 | +4.24% | 47,400 | 44,777,965 |
| 2024-07-18 | 9.04 | 9.25 | 8.75 | 9.19 | +1.1% | 34,408 | 30,933,469 |
| 2024-07-17 | 9.3 | 9.33 | 9.06 | 9.09 | -2.57% | 17,204 | 15,736,955 |
| 2024-07-16 | 9.34 | 9.4 | 9.24 | 9.33 | -0.11% | 12,594 | 11,735,359 |
| 2024-07-15 | 9.56 | 9.56 | 9.3 | 9.34 | -3.21% | 23,361 | 21,925,465 |
| 2024-07-12 | 10.04 | 10.09 | 9.63 | 9.65 | -3.88% | 42,121 | 41,402,183 |
| 2024-07-11 | 9.95 | 10.25 | 9.85 | 10.04 | +1.41% | 53,312 | 53,510,954 |
| 2024-07-10 | 9.8 | 10.08 | 9.75 | 9.9 | +1.12% | 27,951 | 27,803,569 |
| 2024-07-09 | 9.94 | 10.13 | 9.61 | 9.79 | -2.39% | 44,815 | 44,077,051 |
| 2024-07-08 | 9.57 | 10.2 | 9.47 | 10.03 | +6.25% | 73,598 | 73,135,488 |
| 2024-07-05 | 9.43 | 9.51 | 9.17 | 9.44 | +1.51% | 12,389 | 11,543,205 |
| 2024-07-04 | 9.6 | 9.62 | 9.27 | 9.3 | -2.31% | 13,305 | 12,452,426 |
| 2024-07-03 | 9.43 | 9.61 | 9.43 | 9.52 | +0.85% | 17,279 | 16,510,023 |
| 2024-07-02 | 9.38 | 9.46 | 9.31 | 9.44 | +0.85% | 11,420 | 10,740,478 |
| 2024-07-01 | 9.31 | 9.38 | 9.11 | 9.36 | +0.43% | 12,095 | 11,177,216 |
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：