股票概览
9.53
+2.47%
+0.23
9.3
开盘价
9.57
最高价
9.26
最低价
34,503
成交量
数据更新至: 2024-07-31
技术指标
9.43
MA5 (5日均线)
9.63
MA10 (10日均线)
9.99
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 | 9.3 | 9.57 | 9.26 | 9.53 | +2.47% | 34,503 | 32,609,116 |
| 2024-07-30 | 9.27 | 9.35 | 9.18 | 9.3 | 0% | 15,213 | 14,092,663 |
| 2024-07-29 | 9.6 | 9.6 | 9.26 | 9.3 | -3.23% | 22,927 | 21,482,374 |
| 2024-07-26 | 9.41 | 9.65 | 9.41 | 9.61 | +2.13% | 17,438 | 16,699,503 |
| 2024-07-25 | 9.39 | 9.52 | 9.19 | 9.41 | +0.32% | 18,411 | 17,246,985 |
| 2024-07-24 | 9.77 | 9.82 | 9.33 | 9.38 | -4.09% | 20,516 | 19,502,103 |
| 2024-07-23 | 9.91 | 10.02 | 9.78 | 9.78 | -1.91% | 11,989 | 11,854,936 |
| 2024-07-22 | 10 | 10.05 | 9.91 | 9.97 | -0.2% | 14,113 | 14,052,719 |
| 2024-07-19 | 10 | 10.09 | 9.97 | 9.99 | -0.4% | 11,581 | 11,587,171 |
| 2024-07-18 | 9.84 | 10.06 | 9.73 | 10.03 | +2.03% | 24,155 | 23,981,602 |
| 2024-07-17 | 9.81 | 9.93 | 9.81 | 9.83 | 0% | 14,969 | 14,754,528 |
| 2024-07-16 | 9.98 | 10 | 9.75 | 9.83 | -1.6% | 20,665 | 20,380,478 |
| 2024-07-15 | 10.18 | 10.18 | 9.96 | 9.99 | -1.58% | 18,288 | 18,367,366 |
| 2024-07-12 | 10.26 | 10.32 | 10.13 | 10.15 | -1.36% | 17,204 | 17,533,995 |
| 2024-07-11 | 10.28 | 10.34 | 10.16 | 10.29 | +1.88% | 23,237 | 23,876,713 |
| 2024-07-10 | 10.3 | 10.44 | 10.09 | 10.1 | -3.16% | 25,464 | 26,037,582 |
| 2024-07-09 | 10.5 | 10.6 | 10.13 | 10.43 | -0.95% | 29,769 | 30,844,199 |
| 2024-07-08 | 11.15 | 11.17 | 10.44 | 10.53 | -6.15% | 40,934 | 43,839,399 |
| 2024-07-05 | 11.12 | 11.25 | 11.02 | 11.22 | +0.9% | 16,297 | 18,191,195 |
| 2024-07-04 | 11.16 | 11.29 | 11.11 | 11.12 | -0.98% | 18,630 | 20,824,647 |
| 2024-07-03 | 11.4 | 11.45 | 11.2 | 11.23 | -2.18% | 27,064 | 30,547,983 |
| 2024-07-02 | 11.6 | 11.65 | 11.31 | 11.48 | -5.2% | 70,799 | 81,347,363 |
| 2024-07-01 | 11.19 | 12.44 | 11.02 | 12.11 | +7.07% | 81,350 | 96,400,514 |
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：