股票概览
9.55
+4.14%
+0.38
9.15
开盘价
9.63
最高价
9.15
最低价
36,678
成交量
数据更新至: 2024-07-31
技术指标
9.23
MA5 (5日均线)
9.19
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 | 9.15 | 9.63 | 9.15 | 9.55 | +4.14% | 36,678 | 34,497,257 |
| 2024-07-30 | 9.1 | 9.18 | 9.09 | 9.17 | +0.22% | 9,067 | 8,291,592 |
| 2024-07-29 | 9.23 | 9.24 | 9.14 | 9.15 | -0.44% | 9,324 | 8,551,345 |
| 2024-07-26 | 9.14 | 9.2 | 9.09 | 9.19 | +1.21% | 12,445 | 11,414,795 |
| 2024-07-25 | 8.95 | 9.23 | 8.95 | 9.08 | +0.67% | 14,398 | 13,115,206 |
| 2024-07-24 | 9.05 | 9.15 | 9.01 | 9.02 | -0.66% | 17,696 | 16,020,642 |
| 2024-07-23 | 9.22 | 9.24 | 9.02 | 9.08 | -1.41% | 21,285 | 19,370,826 |
| 2024-07-22 | 9.21 | 9.27 | 9.15 | 9.21 | 0% | 13,138 | 12,086,970 |
| 2024-07-19 | 9.09 | 9.3 | 9.09 | 9.21 | +0.22% | 17,034 | 15,732,284 |
| 2024-07-18 | 9.24 | 9.28 | 9.07 | 9.19 | -1.08% | 28,958 | 26,587,874 |
| 2024-07-17 | 9.6 | 9.6 | 9.25 | 9.29 | -2.82% | 29,828 | 27,911,398 |
| 2024-07-16 | 9.64 | 9.66 | 9.4 | 9.56 | -1.54% | 35,228 | 33,523,253 |
| 2024-07-15 | 9.89 | 9.99 | 9.66 | 9.71 | -3.48% | 57,609 | 56,176,818 |
| 2024-07-12 | 9.59 | 10.42 | 9.48 | 10.06 | +4.03% | 105,173 | 105,245,305 |
| 2024-07-11 | 9.5 | 9.76 | 9.41 | 9.67 | +0.1% | 65,540 | 63,014,758 |
| 2024-07-10 | 9.31 | 9.9 | 9.31 | 9.66 | +6.04% | 94,736 | 91,406,725 |
| 2024-07-09 | 8.94 | 9.16 | 8.86 | 9.11 | +1.79% | 21,817 | 19,742,585 |
| 2024-07-08 | 9.12 | 9.15 | 8.89 | 8.95 | -2.08% | 16,369 | 14,718,683 |
| 2024-07-05 | 9.06 | 9.22 | 9.01 | 9.14 | +0.66% | 18,794 | 17,165,006 |
| 2024-07-04 | 9.1 | 9.25 | 9.01 | 9.08 | -0.22% | 18,497 | 16,887,564 |
| 2024-07-03 | 9.18 | 9.21 | 9.09 | 9.1 | -0.66% | 10,023 | 9,166,371 |
| 2024-07-02 | 9.12 | 9.19 | 9.06 | 9.16 | +0.77% | 12,918 | 11,813,264 |
| 2024-07-01 | 9.13 | 9.13 | 9 | 9.09 | +0.22% | 12,315 | 11,176,930 |
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：