股票概览
9.43
+3.51%
+0.32
9.11
开盘价
9.44
最高价
9.1
最低价
14,496
成交量
数据更新至: 2024-07-31
技术指标
9.10
MA5 (5日均线)
9.08
MA10 (10日均线)
9.30
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 | 9.44 | 9.1 | 9.43 | +3.51% | 14,496 | 13,511,426 |
| 2024-07-30 | 9.05 | 9.15 | 8.91 | 9.11 | +0.66% | 8,149 | 7,387,257 |
| 2024-07-29 | 9.13 | 9.17 | 8.92 | 9.05 | +0.22% | 8,000 | 7,206,752 |
| 2024-07-26 | 8.88 | 9.1 | 8.88 | 9.03 | +1.57% | 7,669 | 6,898,518 |
| 2024-07-25 | 8.83 | 9.02 | 8.7 | 8.89 | +0.34% | 9,477 | 8,413,321 |
| 2024-07-24 | 8.95 | 9.02 | 8.82 | 8.86 | -1.66% | 10,469 | 9,324,153 |
| 2024-07-23 | 9.1 | 9.23 | 9 | 9.01 | -0.77% | 8,336 | 7,598,007 |
| 2024-07-22 | 9.18 | 9.19 | 8.95 | 9.08 | -0.55% | 11,512 | 10,432,481 |
| 2024-07-19 | 9.11 | 9.21 | 9.01 | 9.13 | -0.44% | 7,052 | 6,440,161 |
| 2024-07-18 | 9.12 | 9.2 | 8.91 | 9.17 | +0.11% | 9,287 | 8,408,602 |
| 2024-07-17 | 9.4 | 9.44 | 9.12 | 9.16 | -2.35% | 9,506 | 8,770,487 |
| 2024-07-16 | 9.51 | 9.62 | 9.32 | 9.38 | -2.19% | 9,674 | 9,111,810 |
| 2024-07-15 | 9.75 | 9.75 | 9.45 | 9.59 | -1.84% | 8,642 | 8,275,775 |
| 2024-07-12 | 9.78 | 9.97 | 9.71 | 9.77 | -0.1% | 13,939 | 13,719,571 |
| 2024-07-11 | 9.55 | 9.84 | 9.5 | 9.78 | +4.04% | 13,892 | 13,435,120 |
| 2024-07-10 | 9.41 | 9.44 | 9.23 | 9.4 | -0.63% | 15,344 | 14,352,217 |
| 2024-07-09 | 9.47 | 9.54 | 9.1 | 9.46 | +0.75% | 12,508 | 11,733,002 |
| 2024-07-08 | 9.66 | 9.72 | 9.36 | 9.39 | -3% | 8,505 | 8,076,901 |
| 2024-07-05 | 9.72 | 9.74 | 9.51 | 9.68 | 0% | 9,663 | 9,327,332 |
| 2024-07-04 | 10.02 | 10.05 | 9.65 | 9.68 | -3.87% | 8,765 | 8,580,414 |
| 2024-07-03 | 10.15 | 10.22 | 10.03 | 10.07 | -0.89% | 5,503 | 5,566,242 |
| 2024-07-02 | 10.1 | 10.23 | 10 | 10.16 | +0.89% | 10,347 | 10,521,717 |
| 2024-07-01 | 9.96 | 10.09 | 9.79 | 10.07 | +1.1% | 9,649 | 9,615,431 |
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：