股票概览
9.3
+0.22%
+0.02
9.18
开盘价
9.5
最高价
9.03
最低价
312,500
成交量
数据更新至: 2024-07-31
技术指标
9.22
MA5 (5日均线)
9.11
MA10 (10日均线)
8.61
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 | 9.18 | 9.5 | 9.03 | 9.3 | +0.22% | 312,500 | 290,095,061 |
| 2024-07-30 | 9.37 | 9.52 | 9.05 | 9.28 | -2.32% | 321,762 | 296,637,860 |
| 2024-07-29 | 8.9 | 9.8 | 8.89 | 9.5 | +5.09% | 393,383 | 372,144,691 |
| 2024-07-26 | 8.99 | 9.38 | 8.69 | 9.04 | +0.56% | 307,975 | 277,105,631 |
| 2024-07-25 | 8.44 | 9.31 | 8.41 | 8.99 | +0.9% | 329,719 | 292,522,950 |
| 2024-07-24 | 10 | 10.18 | 8.91 | 8.91 | -10% | 438,102 | 413,754,651 |
| 2024-07-23 | 9.08 | 9.9 | 8.71 | 9.9 | +10% | 480,053 | 454,818,829 |
| 2024-07-22 | 8.53 | 9.23 | 8.53 | 9 | +3.33% | 328,986 | 294,718,139 |
| 2024-07-19 | 8.66 | 9.36 | 8.64 | 8.71 | +2.35% | 312,910 | 281,340,278 |
| 2024-07-18 | 8.4 | 8.7 | 8.29 | 8.51 | -0.23% | 143,360 | 121,840,228 |
| 2024-07-17 | 8.95 | 8.99 | 8.49 | 8.53 | -3.29% | 224,152 | 194,575,755 |
| 2024-07-16 | 8.58 | 8.94 | 8.45 | 8.82 | +5% | 249,472 | 218,051,366 |
| 2024-07-15 | 8.52 | 8.95 | 8.39 | 8.4 | -1.75% | 248,530 | 215,789,353 |
| 2024-07-12 | 8.33 | 8.65 | 8.17 | 8.55 | +2.03% | 201,225 | 169,574,686 |
| 2024-07-11 | 8.05 | 8.58 | 8.01 | 8.38 | +4.36% | 198,538 | 164,481,997 |
| 2024-07-10 | 7.55 | 8.33 | 7.5 | 8.03 | +6.08% | 142,422 | 113,850,937 |
| 2024-07-09 | 7.47 | 7.61 | 7.34 | 7.57 | +1.47% | 27,268 | 20,410,367 |
| 2024-07-08 | 7.69 | 7.69 | 7.43 | 7.46 | -2.86% | 23,894 | 17,907,795 |
| 2024-07-05 | 7.63 | 7.7 | 7.55 | 7.68 | +0.39% | 19,366 | 14,777,672 |
| 2024-07-04 | 7.77 | 7.84 | 7.61 | 7.65 | -1.54% | 22,210 | 17,135,388 |
| 2024-07-03 | 7.84 | 7.88 | 7.76 | 7.77 | -0.77% | 22,476 | 17,571,106 |
| 2024-07-02 | 7.81 | 7.91 | 7.8 | 7.83 | -0.13% | 30,051 | 23,579,372 |
| 2024-07-01 | 7.65 | 7.85 | 7.65 | 7.84 | +2.89% | 27,505 | 21,332,975 |
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：