股票概览
9.66
+5.81%
+0.53
9.11
开盘价
9.7
最高价
9.11
最低价
31,617
成交量
数据更新至: 2024-07-31
技术指标
9.18
MA5 (5日均线)
9.48
MA10 (10日均线)
10.13
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 | 9.7 | 9.11 | 9.66 | +5.81% | 31,617 | 29,902,561 |
| 2024-07-30 | 9.09 | 9.26 | 8.95 | 9.13 | +0.88% | 24,581 | 22,439,665 |
| 2024-07-29 | 9.17 | 9.21 | 8.91 | 9.05 | -1.42% | 23,065 | 20,844,710 |
| 2024-07-26 | 8.95 | 9.21 | 8.93 | 9.18 | +3.15% | 30,164 | 27,441,450 |
| 2024-07-25 | 9.13 | 9.15 | 8.88 | 8.9 | -2.63% | 34,775 | 31,229,472 |
| 2024-07-24 | 9.6 | 9.63 | 9.09 | 9.14 | -5.09% | 47,414 | 43,882,039 |
| 2024-07-23 | 10.02 | 10.08 | 9.61 | 9.63 | -4.08% | 25,682 | 25,091,840 |
| 2024-07-22 | 10.05 | 10.14 | 9.88 | 10.04 | -0.1% | 22,593 | 22,526,545 |
| 2024-07-19 | 9.98 | 10.11 | 9.82 | 10.05 | +0.3% | 33,962 | 33,946,402 |
| 2024-07-18 | 10 | 10.17 | 9.72 | 10.02 | -1.18% | 35,105 | 34,770,637 |
| 2024-07-17 | 10.64 | 10.64 | 10.11 | 10.14 | -4.34% | 37,774 | 39,013,558 |
| 2024-07-16 | 11.14 | 11.14 | 10.5 | 10.6 | -4.68% | 53,668 | 57,345,772 |
| 2024-07-15 | 11.05 | 11.24 | 10.96 | 11.12 | +0.27% | 24,850 | 27,604,534 |
| 2024-07-12 | 11.3 | 11.4 | 11.09 | 11.09 | -1.25% | 22,148 | 24,835,882 |
| 2024-07-11 | 10.9 | 11.26 | 10.9 | 11.23 | +3.22% | 40,011 | 44,629,639 |
| 2024-07-10 | 10.75 | 11.26 | 10.75 | 10.88 | +0.18% | 35,844 | 39,544,494 |
| 2024-07-09 | 10.68 | 11.01 | 10.61 | 10.86 | +0.65% | 34,159 | 37,093,359 |
| 2024-07-08 | 10.8 | 11.01 | 10.72 | 10.79 | -0.83% | 41,062 | 44,678,930 |
| 2024-07-05 | 10.26 | 10.88 | 10.13 | 10.88 | +6.04% | 55,117 | 58,232,897 |
| 2024-07-04 | 10.44 | 10.54 | 10.17 | 10.26 | -1.72% | 38,864 | 40,135,702 |
| 2024-07-03 | 10.49 | 10.6 | 10.37 | 10.44 | -0.76% | 17,975 | 18,825,383 |
| 2024-07-02 | 10.7 | 10.75 | 10.5 | 10.52 | -1.59% | 19,339 | 20,513,166 |
| 2024-07-01 | 10.46 | 10.78 | 10.27 | 10.69 | +2.39% | 31,160 | 32,860,678 |
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：