股票概览
9.95
+5.07%
+0.48
9.45
开盘价
10.09
最高价
9.42
最低价
166,985
成交量
数据更新至: 2024-07-31
技术指标
9.42
MA5 (5日均线)
9.38
MA10 (10日均线)
9.87
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 | 9.45 | 10.09 | 9.42 | 9.95 | +5.07% | 166,985 | 163,765,635 |
| 2024-07-30 | 9.25 | 9.69 | 9.21 | 9.47 | +1.83% | 112,651 | 106,465,933 |
| 2024-07-29 | 9.27 | 9.36 | 9.17 | 9.3 | +0.43% | 70,071 | 65,074,930 |
| 2024-07-26 | 9.11 | 9.34 | 9.1 | 9.26 | +1.42% | 62,136 | 57,429,614 |
| 2024-07-25 | 9.01 | 9.26 | 8.95 | 9.13 | +0.33% | 71,365 | 64,959,125 |
| 2024-07-24 | 9.43 | 9.44 | 9.08 | 9.1 | -2.67% | 80,895 | 74,674,887 |
| 2024-07-23 | 9.56 | 9.68 | 9.35 | 9.35 | -2.71% | 81,795 | 77,760,565 |
| 2024-07-22 | 9.58 | 9.72 | 9.4 | 9.61 | +2.56% | 130,328 | 124,921,506 |
| 2024-07-19 | 9.2 | 9.44 | 9.12 | 9.37 | +1.3% | 90,683 | 84,828,089 |
| 2024-07-18 | 9.18 | 9.32 | 8.96 | 9.25 | -1.39% | 121,687 | 110,811,237 |
| 2024-07-17 | 9.52 | 9.8 | 9.38 | 9.38 | -1.37% | 114,023 | 108,769,940 |
| 2024-07-16 | 9.48 | 9.58 | 9.25 | 9.51 | -0.83% | 128,101 | 120,853,978 |
| 2024-07-15 | 10.18 | 10.18 | 9.48 | 9.59 | -6.35% | 205,320 | 199,125,753 |
| 2024-07-12 | 10.56 | 10.59 | 10.21 | 10.24 | -2.38% | 137,055 | 142,023,050 |
| 2024-07-11 | 10.4 | 10.8 | 10.26 | 10.49 | +2.84% | 183,910 | 192,347,842 |
| 2024-07-10 | 10.42 | 10.58 | 10.1 | 10.2 | -4.94% | 199,544 | 205,629,514 |
| 2024-07-09 | 10.96 | 10.96 | 10.26 | 10.73 | -1.29% | 216,501 | 228,459,875 |
| 2024-07-08 | 11.45 | 11.5 | 10.8 | 10.87 | -4.98% | 206,010 | 227,598,753 |
| 2024-07-05 | 11.22 | 11.65 | 10.83 | 11.44 | +2.97% | 297,854 | 340,209,191 |
| 2024-07-04 | 11.55 | 11.68 | 11.1 | 11.11 | -5.45% | 261,937 | 297,229,031 |
| 2024-07-03 | 11.77 | 12.12 | 11.64 | 11.75 | +1.82% | 507,022 | 601,906,792 |
| 2024-07-02 | 10.5 | 11.54 | 10.5 | 11.54 | +10.01% | 172,156 | 195,933,402 |
| 2024-07-01 | 10.45 | 10.54 | 10.26 | 10.49 | +0.38% | 54,236 | 56,460,280 |
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：