股票概览
9.35
+2.07%
+0.19
9.13
开盘价
9.35
最高价
9.11
最低价
84,361
成交量
数据更新至: 2024-07-31
技术指标
9.21
MA5 (5日均线)
9.24
MA10 (10日均线)
9.49
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 | 9.13 | 9.35 | 9.11 | 9.35 | +2.07% | 84,361 | 78,338,079 |
| 2024-07-30 | 9.1 | 9.21 | 9.07 | 9.16 | 0% | 36,202 | 33,089,314 |
| 2024-07-29 | 9.22 | 9.26 | 9.11 | 9.16 | -0.97% | 45,938 | 42,101,355 |
| 2024-07-26 | 9.1 | 9.29 | 9.1 | 9.25 | +1.43% | 43,631 | 40,278,075 |
| 2024-07-25 | 9.04 | 9.17 | 9.01 | 9.12 | +0.55% | 31,827 | 28,953,721 |
| 2024-07-24 | 9.14 | 9.2 | 9.04 | 9.07 | -0.98% | 57,849 | 52,707,026 |
| 2024-07-23 | 9.28 | 9.31 | 9.16 | 9.16 | -1.4% | 47,114 | 43,470,653 |
| 2024-07-22 | 9.36 | 9.4 | 9.25 | 9.29 | -0.64% | 41,167 | 38,329,482 |
| 2024-07-19 | 9.45 | 9.45 | 9.31 | 9.35 | -1.27% | 44,644 | 41,819,223 |
| 2024-07-18 | 9.25 | 9.5 | 9.18 | 9.47 | +1.39% | 55,089 | 51,588,544 |
| 2024-07-17 | 9.44 | 9.48 | 9.26 | 9.34 | -0.85% | 68,548 | 64,153,163 |
| 2024-07-16 | 9.67 | 9.67 | 9.36 | 9.42 | -2.48% | 92,624 | 87,855,784 |
| 2024-07-15 | 9.8 | 9.8 | 9.53 | 9.66 | -1.02% | 68,577 | 66,230,949 |
| 2024-07-12 | 9.8 | 9.88 | 9.72 | 9.76 | -0.71% | 62,411 | 61,116,898 |
| 2024-07-11 | 9.9 | 9.95 | 9.72 | 9.83 | +0.2% | 75,277 | 74,064,352 |
| 2024-07-10 | 9.99 | 9.99 | 9.79 | 9.81 | -1.51% | 68,845 | 67,896,411 |
| 2024-07-09 | 9.74 | 9.97 | 9.63 | 9.96 | +1.94% | 88,938 | 87,353,354 |
| 2024-07-08 | 9.97 | 9.99 | 9.7 | 9.77 | -2.2% | 93,584 | 92,191,752 |
| 2024-07-05 | 9.89 | 9.99 | 9.77 | 9.99 | +0.6% | 90,463 | 89,572,253 |
| 2024-07-04 | 9.95 | 10.15 | 9.87 | 9.93 | -0.1% | 105,869 | 106,093,882 |
| 2024-07-03 | 9.92 | 10.08 | 9.87 | 9.94 | 0% | 69,762 | 69,459,500 |
| 2024-07-02 | 9.92 | 10.01 | 9.79 | 9.94 | 0% | 88,084 | 87,273,239 |
| 2024-07-01 | 9.6 | 9.96 | 9.57 | 9.94 | +4.63% | 129,406 | 126,651,781 |
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：