股票概览
9.38
+2.07%
+0.19
9.19
开盘价
9.39
最高价
9.13
最低价
28,298
成交量
数据更新至: 2024-07-31
技术指标
9.13
MA5 (5日均线)
9.22
MA10 (10日均线)
9.48
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 | 9.19 | 9.39 | 9.13 | 9.38 | +2.07% | 28,298 | 26,375,559 |
| 2024-07-30 | 9.03 | 9.19 | 9.03 | 9.19 | +0.99% | 20,065 | 18,331,118 |
| 2024-07-29 | 9.01 | 9.13 | 8.99 | 9.1 | +0.33% | 19,646 | 17,825,611 |
| 2024-07-26 | 8.98 | 9.08 | 8.94 | 9.07 | +1.68% | 23,683 | 21,390,880 |
| 2024-07-25 | 8.85 | 9.06 | 8.8 | 8.92 | -0.34% | 29,120 | 25,961,843 |
| 2024-07-24 | 8.96 | 9.13 | 8.89 | 8.95 | -1.76% | 38,624 | 34,777,200 |
| 2024-07-23 | 9.4 | 9.46 | 9.08 | 9.11 | -3.09% | 39,001 | 36,324,503 |
| 2024-07-22 | 9.5 | 9.5 | 9.31 | 9.4 | -1.36% | 43,914 | 41,102,754 |
| 2024-07-19 | 9.38 | 9.57 | 9.28 | 9.53 | -0.31% | 56,159 | 52,985,951 |
| 2024-07-18 | 9.72 | 9.8 | 9.22 | 9.56 | -4.4% | 80,261 | 76,001,258 |
| 2024-07-17 | 10.1 | 10.22 | 9.84 | 10 | -3.85% | 97,884 | 97,849,998 |
| 2024-07-16 | 11.08 | 11.08 | 10.26 | 10.4 | -8.77% | 128,334 | 136,412,842 |
| 2024-07-15 | 11.4 | 11.4 | 10.61 | 11.4 | +10.04% | 139,124 | 155,556,586 |
| 2024-07-12 | 9.44 | 10.36 | 9.32 | 10.36 | +9.98% | 20,904 | 20,602,423 |
| 2024-07-11 | 9.18 | 9.45 | 9.18 | 9.42 | +2.73% | 14,536 | 13,599,608 |
| 2024-07-10 | 9.05 | 9.28 | 9.02 | 9.17 | +0.11% | 12,374 | 11,343,487 |
| 2024-07-09 | 9.01 | 9.28 | 9 | 9.16 | +0.22% | 13,407 | 12,238,484 |
| 2024-07-08 | 9.23 | 9.37 | 9.02 | 9.14 | -0.54% | 14,717 | 13,470,028 |
| 2024-07-05 | 9.12 | 9.26 | 9.04 | 9.19 | -0.11% | 10,984 | 10,058,951 |
| 2024-07-04 | 9.55 | 9.65 | 9.15 | 9.2 | -4.27% | 16,235 | 15,101,596 |
| 2024-07-03 | 9.9 | 9.9 | 9.54 | 9.61 | -1.84% | 11,694 | 11,292,133 |
| 2024-07-02 | 9.74 | 9.83 | 9.45 | 9.79 | +1.24% | 14,608 | 14,207,415 |
| 2024-07-01 | 9.6 | 9.71 | 9.46 | 9.67 | +0.73% | 9,123 | 8,754,493 |
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：