股票概览
9.75
+3.94%
+0.37
9.38
开盘价
9.81
最高价
9.3
最低价
31,064
成交量
数据更新至: 2024-07-31
技术指标
9.37
MA5 (5日均线)
9.20
MA10 (10日均线)
9.24
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 | 9.38 | 9.81 | 9.3 | 9.75 | +3.94% | 31,064 | 29,914,079 |
| 2024-07-30 | 9.39 | 9.4 | 9.22 | 9.38 | -0.42% | 14,822 | 13,818,887 |
| 2024-07-29 | 9.36 | 9.61 | 9.36 | 9.42 | +0.96% | 24,515 | 23,144,805 |
| 2024-07-26 | 9.1 | 9.48 | 9.1 | 9.33 | +3.9% | 29,392 | 27,330,357 |
| 2024-07-25 | 8.91 | 9.14 | 8.78 | 8.98 | +1.01% | 14,789 | 13,275,254 |
| 2024-07-24 | 8.89 | 8.97 | 8.72 | 8.89 | -0.56% | 18,682 | 16,504,918 |
| 2024-07-23 | 9.15 | 9.23 | 8.94 | 8.94 | -2.19% | 16,636 | 15,080,018 |
| 2024-07-22 | 9.11 | 9.23 | 8.99 | 9.14 | +0.44% | 13,916 | 12,666,981 |
| 2024-07-19 | 9.04 | 9.17 | 8.97 | 9.1 | +0.22% | 16,233 | 14,746,484 |
| 2024-07-18 | 9.12 | 9.16 | 8.82 | 9.08 | -0.55% | 17,365 | 15,610,639 |
| 2024-07-17 | 9.31 | 9.32 | 9.1 | 9.13 | -1.93% | 16,138 | 14,801,975 |
| 2024-07-16 | 9.33 | 9.38 | 9.19 | 9.31 | -0.32% | 17,323 | 16,071,483 |
| 2024-07-15 | 9.58 | 9.66 | 9.28 | 9.34 | -3.21% | 20,303 | 19,100,546 |
| 2024-07-12 | 9.57 | 9.67 | 9.51 | 9.65 | +0.73% | 21,614 | 20,743,194 |
| 2024-07-11 | 9.32 | 9.65 | 9.32 | 9.58 | +4.47% | 27,814 | 26,482,190 |
| 2024-07-10 | 9.1 | 9.33 | 9.02 | 9.17 | +0.88% | 24,839 | 22,861,551 |
| 2024-07-09 | 8.89 | 9.09 | 8.68 | 9.09 | +2.6% | 31,115 | 27,729,468 |
| 2024-07-08 | 9.3 | 9.3 | 8.8 | 8.86 | -4.94% | 35,348 | 31,670,758 |
| 2024-07-05 | 9.23 | 9.4 | 9.15 | 9.32 | -0.53% | 26,077 | 24,226,888 |
| 2024-07-04 | 9.68 | 9.81 | 9.19 | 9.37 | -4.68% | 51,680 | 48,804,080 |
| 2024-07-03 | 10.42 | 10.42 | 9.8 | 9.83 | -5.66% | 49,584 | 49,500,241 |
| 2024-07-02 | 10.53 | 10.62 | 10.4 | 10.42 | -1.33% | 15,834 | 16,613,414 |
| 2024-07-01 | 10.55 | 10.68 | 10.3 | 10.56 | +0.38% | 17,623 | 18,449,070 |
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：