股票概览
9.81
+1.24%
+0.12
9.64
开盘价
9.91
最高价
9.63
最低价
71,265
成交量
数据更新至: 2024-07-31
技术指标
9.68
MA5 (5日均线)
9.40
MA10 (10日均线)
9.27
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 | 9.64 | 9.91 | 9.63 | 9.81 | +1.24% | 71,265 | 69,880,311 |
| 2024-07-30 | 10.13 | 10.13 | 9.69 | 9.69 | -4.06% | 81,325 | 79,650,711 |
| 2024-07-29 | 10 | 10.18 | 9.67 | 10.1 | +7.45% | 152,132 | 151,732,498 |
| 2024-07-26 | 9.43 | 9.5 | 9.24 | 9.4 | +0.21% | 69,992 | 65,743,762 |
| 2024-07-25 | 9.46 | 9.63 | 9.28 | 9.38 | +3.88% | 110,291 | 103,862,212 |
| 2024-07-24 | 9.09 | 9.14 | 8.95 | 9.03 | -0.66% | 26,465 | 23,913,866 |
| 2024-07-23 | 9.12 | 9.33 | 9.09 | 9.09 | -0.98% | 25,749 | 23,764,836 |
| 2024-07-22 | 9.1 | 9.23 | 9.1 | 9.18 | -0.22% | 19,670 | 18,029,046 |
| 2024-07-19 | 9.09 | 9.22 | 9.07 | 9.2 | +0.55% | 18,794 | 17,210,836 |
| 2024-07-18 | 9.08 | 9.18 | 8.98 | 9.15 | +0.44% | 23,557 | 21,429,523 |
| 2024-07-17 | 9.21 | 9.28 | 9.07 | 9.11 | -1.62% | 24,880 | 22,735,114 |
| 2024-07-16 | 9.04 | 9.29 | 9.04 | 9.26 | +1.42% | 29,685 | 27,282,702 |
| 2024-07-15 | 9.15 | 9.2 | 9.07 | 9.13 | -0.44% | 27,027 | 24,683,725 |
| 2024-07-12 | 9.46 | 9.47 | 9.15 | 9.17 | -2.55% | 39,007 | 36,034,485 |
| 2024-07-11 | 9.07 | 9.52 | 9.04 | 9.41 | +4.44% | 79,602 | 74,551,457 |
| 2024-07-10 | 8.9 | 9.07 | 8.58 | 9.01 | +0.78% | 105,333 | 93,138,827 |
| 2024-07-09 | 8.77 | 8.95 | 8.61 | 8.94 | +1.71% | 38,007 | 33,393,155 |
| 2024-07-08 | 9.26 | 9.28 | 8.7 | 8.79 | -5.79% | 58,318 | 51,847,183 |
| 2024-07-05 | 9.28 | 9.45 | 9.18 | 9.33 | +0.54% | 40,259 | 37,538,537 |
| 2024-07-04 | 9.28 | 9.38 | 9.22 | 9.28 | -0.43% | 35,546 | 32,946,520 |
| 2024-07-03 | 9.42 | 9.47 | 9.26 | 9.32 | -1.48% | 43,470 | 40,628,026 |
| 2024-07-02 | 9.59 | 9.62 | 9.41 | 9.46 | -1.97% | 57,118 | 54,252,727 |
| 2024-07-01 | 9.41 | 9.76 | 9.19 | 9.65 | +3.76% | 70,642 | 67,149,409 |
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：