股票概览
9.32
+5.31%
+0.47
8.86
开盘价
9.32
最高价
8.79
最低价
54,846
成交量
数据更新至: 2024-07-31
技术指标
8.99
MA5 (5日均线)
9.10
MA10 (10日均线)
9.21
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 | 8.86 | 9.32 | 8.79 | 9.32 | +5.31% | 54,846 | 50,233,567 |
| 2024-07-30 | 8.85 | 8.96 | 8.79 | 8.85 | -0.78% | 24,251 | 21,502,535 |
| 2024-07-29 | 8.97 | 8.98 | 8.79 | 8.92 | -0.56% | 22,200 | 19,730,336 |
| 2024-07-26 | 8.97 | 9.05 | 8.9 | 8.97 | +0.79% | 20,079 | 18,039,128 |
| 2024-07-25 | 8.88 | 9.06 | 8.76 | 8.9 | +0.23% | 21,889 | 19,534,919 |
| 2024-07-24 | 8.94 | 9.11 | 8.87 | 8.88 | -1.99% | 34,862 | 31,255,354 |
| 2024-07-23 | 9.43 | 9.48 | 9.06 | 9.06 | -3.92% | 44,890 | 41,305,101 |
| 2024-07-22 | 9.41 | 9.55 | 9.28 | 9.43 | +0.21% | 23,174 | 21,824,880 |
| 2024-07-19 | 9.29 | 9.49 | 9.2 | 9.41 | +1.29% | 30,943 | 29,060,679 |
| 2024-07-18 | 9.32 | 9.35 | 9.16 | 9.29 | -1.06% | 24,718 | 22,884,447 |
| 2024-07-17 | 9.3 | 9.49 | 9.19 | 9.39 | +1.08% | 28,835 | 26,951,656 |
| 2024-07-16 | 9.3 | 9.38 | 9.19 | 9.29 | -0.11% | 22,749 | 21,047,271 |
| 2024-07-15 | 9.57 | 9.68 | 9.26 | 9.3 | -3.33% | 39,263 | 36,772,305 |
| 2024-07-12 | 9.6 | 9.68 | 9.51 | 9.62 | +0.31% | 35,582 | 34,218,595 |
| 2024-07-11 | 9.2 | 9.69 | 9.2 | 9.59 | +5.15% | 47,805 | 45,391,099 |
| 2024-07-10 | 9.18 | 9.32 | 9.1 | 9.12 | -0.98% | 21,959 | 20,210,383 |
| 2024-07-09 | 9.09 | 9.27 | 8.85 | 9.21 | +1.1% | 36,074 | 32,698,857 |
| 2024-07-08 | 9.44 | 9.59 | 9.06 | 9.11 | -4% | 35,124 | 32,426,259 |
| 2024-07-05 | 9.06 | 9.54 | 8.92 | 9.49 | +4.75% | 54,464 | 50,296,602 |
| 2024-07-04 | 9.3 | 9.35 | 9.02 | 9.06 | -2.48% | 43,937 | 40,210,298 |
| 2024-07-03 | 9.5 | 9.55 | 9.27 | 9.29 | -2.21% | 42,096 | 39,511,506 |
| 2024-07-02 | 9.67 | 9.68 | 9.46 | 9.5 | -1.14% | 40,336 | 38,501,779 |
| 2024-07-01 | 9.54 | 9.68 | 9.36 | 9.61 | +0.73% | 33,710 | 32,067,637 |
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：