股票概览
9.4
+1.73%
+0.16
9.23
开盘价
9.42
最高价
9.23
最低价
16,714
成交量
数据更新至: 2024-07-31
技术指标
9.19
MA5 (5日均线)
9.10
MA10 (10日均线)
9.09
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 | 9.23 | 9.42 | 9.23 | 9.4 | +1.73% | 16,714 | 15,644,973 |
| 2024-07-30 | 9.2 | 9.25 | 9.1 | 9.24 | +0.87% | 7,174 | 6,601,354 |
| 2024-07-29 | 9.22 | 9.22 | 9.07 | 9.16 | 0% | 5,805 | 5,305,805 |
| 2024-07-26 | 9.01 | 9.2 | 9 | 9.16 | +1.78% | 8,809 | 8,037,400 |
| 2024-07-25 | 8.86 | 9.14 | 8.86 | 9 | +0.22% | 8,360 | 7,540,571 |
| 2024-07-24 | 8.88 | 9.11 | 8.88 | 8.98 | -0.88% | 9,066 | 8,143,205 |
| 2024-07-23 | 9.15 | 9.38 | 9.05 | 9.06 | +0.22% | 19,834 | 18,245,845 |
| 2024-07-22 | 9.01 | 9.1 | 8.97 | 9.04 | +0.33% | 6,009 | 5,417,394 |
| 2024-07-19 | 8.94 | 9.04 | 8.85 | 9.01 | +0.78% | 6,889 | 6,193,072 |
| 2024-07-18 | 8.92 | 8.94 | 8.75 | 8.94 | +0.22% | 6,155 | 5,446,684 |
| 2024-07-17 | 9.04 | 9.14 | 8.92 | 8.92 | -1.33% | 7,802 | 7,025,167 |
| 2024-07-16 | 9.06 | 9.07 | 8.96 | 9.04 | -0.11% | 3,689 | 3,321,588 |
| 2024-07-15 | 9.2 | 9.2 | 9.03 | 9.05 | -1.63% | 8,190 | 7,438,223 |
| 2024-07-12 | 9.29 | 9.33 | 9.14 | 9.2 | -0.76% | 7,357 | 6,786,177 |
| 2024-07-11 | 9.1 | 9.27 | 9.1 | 9.27 | +3.46% | 11,848 | 10,918,387 |
| 2024-07-10 | 9 | 9.08 | 8.94 | 8.96 | -0.88% | 6,944 | 6,254,457 |
| 2024-07-09 | 9.08 | 9.14 | 8.75 | 9.04 | -0.44% | 11,816 | 10,561,406 |
| 2024-07-08 | 9.28 | 9.28 | 9.06 | 9.08 | -1.73% | 6,872 | 6,258,451 |
| 2024-07-05 | 9.06 | 9.26 | 9.02 | 9.24 | +1.54% | 6,299 | 5,760,673 |
| 2024-07-04 | 9.3 | 9.38 | 9.08 | 9.1 | -2.57% | 9,571 | 8,773,562 |
| 2024-07-03 | 9.5 | 9.5 | 9.32 | 9.34 | -1.16% | 6,343 | 5,944,495 |
| 2024-07-02 | 9.4 | 9.5 | 9.36 | 9.45 | +0.75% | 8,874 | 8,386,655 |
| 2024-07-01 | 9.29 | 9.41 | 9.2 | 9.38 | 0% | 11,662 | 10,853,023 |
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：