股票概览
9.32
+3.56%
+0.32
9
开盘价
9.35
最高价
8.85
最低价
13,522
成交量
数据更新至: 2024-07-31
技术指标
9.02
MA5 (5日均线)
8.98
MA10 (10日均线)
9.21
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 | 9.35 | 8.85 | 9.32 | +3.56% | 13,522 | 12,479,056 |
| 2024-07-30 | 8.92 | 9.02 | 8.85 | 9 | +0.9% | 7,868 | 7,051,641 |
| 2024-07-29 | 9.05 | 9.05 | 8.89 | 8.92 | -1% | 9,378 | 8,393,606 |
| 2024-07-26 | 8.85 | 9.05 | 8.85 | 9.01 | +1.58% | 9,492 | 8,523,241 |
| 2024-07-25 | 8.68 | 8.95 | 8.68 | 8.87 | +1.37% | 10,575 | 9,321,964 |
| 2024-07-24 | 8.93 | 9 | 8.73 | 8.75 | -1.35% | 11,868 | 10,468,775 |
| 2024-07-23 | 9.05 | 9.16 | 8.87 | 8.87 | -1.99% | 13,349 | 12,052,773 |
| 2024-07-22 | 9.03 | 9.14 | 8.98 | 9.05 | +0.11% | 8,360 | 7,556,481 |
| 2024-07-19 | 8.97 | 9.1 | 8.84 | 9.04 | +0.78% | 11,273 | 10,148,791 |
| 2024-07-18 | 8.96 | 9.04 | 8.65 | 8.97 | +0.45% | 12,518 | 11,076,759 |
| 2024-07-17 | 9.04 | 9.1 | 8.89 | 8.93 | -1.54% | 11,204 | 10,029,469 |
| 2024-07-16 | 9.18 | 9.26 | 8.99 | 9.07 | -1.09% | 12,588 | 11,429,087 |
| 2024-07-15 | 9.46 | 9.51 | 9.11 | 9.17 | -3.07% | 14,041 | 12,936,969 |
| 2024-07-12 | 9.5 | 9.62 | 9.37 | 9.46 | -1.87% | 17,711 | 16,818,794 |
| 2024-07-11 | 9.34 | 9.72 | 9.34 | 9.64 | +3.66% | 14,901 | 14,324,517 |
| 2024-07-10 | 9.61 | 9.62 | 9.25 | 9.3 | -4.02% | 16,002 | 15,066,899 |
| 2024-07-09 | 9.64 | 9.76 | 9.28 | 9.69 | +0.52% | 15,650 | 14,903,264 |
| 2024-07-08 | 9.87 | 9.89 | 9.54 | 9.64 | -2.33% | 9,604 | 9,263,704 |
| 2024-07-05 | 9.68 | 9.89 | 9.54 | 9.87 | +1.96% | 9,967 | 9,733,450 |
| 2024-07-04 | 10.03 | 10.11 | 9.63 | 9.68 | -3.97% | 14,128 | 13,850,581 |
| 2024-07-03 | 10.04 | 10.26 | 10.04 | 10.08 | -0.49% | 7,677 | 7,777,815 |
| 2024-07-02 | 10.15 | 10.29 | 10.04 | 10.13 | -0.2% | 10,730 | 10,928,817 |
| 2024-07-01 | 9.95 | 10.19 | 9.9 | 10.15 | +2.32% | 13,483 | 13,588,083 |
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：